Gemadept Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 53,700.01 | 56,400.01 | 52,800.01 | 55,800.01 | 27,448.89 | 10,195,866 |
| 2022-03-23 | 55,000.01 | 55,500.01 | 53,600.01 | 53,600.01 | 26,366.68 | 4,039,177 |
| 2022-03-22 | 54,400.01 | 55,800.01 | 53,300.00 | 54,600.01 | 26,858.59 | 7,468,444 |
| 2022-03-21 | 54,000.01 | 54,700.01 | 53,500.01 | 54,400.01 | 26,760.21 | 4,240,484 |
| 2022-03-18 | 53,400.01 | 54,500.01 | 52,700.00 | 53,900.01 | 26,514.25 | 4,620,379 |
| 2022-03-17 | 53,600.01 | 54,000.01 | 52,400.00 | 53,000.00 | 26,071.53 | 3,988,982 |
| 2022-03-16 | 52,900.00 | 54,300.01 | 52,300.00 | 53,500.01 | 26,317.49 | 4,151,719 |
| 2022-03-15 | 50,500.00 | 52,700.00 | 49,000.00 | 52,400.00 | 25,776.38 | 9,111,484 |
| 2022-03-14 | 55,000.01 | 56,200.01 | 51,900.00 | 51,900.00 | 25,530.42 | 10,841,352 |
| 2022-03-11 | 55,000.01 | 56,400.01 | 54,500.01 | 55,700.01 | 27,399.70 | 5,328,741 |
| 2022-03-10 | 57,000.01 | 57,700.01 | 54,500.01 | 55,000.01 | 27,055.36 | 8,685,798 |
| 2022-03-09 | 52,900.00 | 56,200.01 | 52,600.00 | 56,200.01 | 27,645.66 | 10,959,530 |
| 2022-03-08 | 55,400.01 | 56,200.01 | 52,600.00 | 52,600.00 | 25,874.76 | 8,584,528 |
| 2022-03-07 | 54,900.01 | 58,000.01 | 54,500.01 | 56,000.01 | 27,547.28 | 6,201,952 |
| 2022-03-04 | 56,300.01 | 57,000.01 | 54,700.01 | 55,000.01 | 27,055.36 | 6,785,796 |
| 2022-03-03 | 50,600.00 | 54,400.01 | 50,100.00 | 54,400.01 | 26,760.21 | 11,659,966 |
| 2022-03-02 | 49,700.00 | 51,000.00 | 48,800.00 | 50,900.00 | 25,038.51 | 3,648,010 |
| 2022-03-01 | 50,500.00 | 51,500.00 | 49,650.00 | 50,000.00 | 24,595.78 | 3,978,239 |
| 2022-02-28 | 50,600.00 | 51,200.00 | 48,900.00 | 49,700.00 | 24,448.21 | 5,360,090 |
| 2022-02-25 | 52,000.00 | 52,700.00 | 50,200.00 | 50,500.00 | 24,841.74 | 5,002,035 |
| 2022-02-24 | 51,500.00 | 52,800.01 | 50,200.00 | 51,400.00 | 25,284.46 | 5,215,494 |
| 2022-02-23 | 52,200.00 | 53,300.00 | 51,900.00 | 52,100.00 | 25,628.81 | 5,007,847 |
| 2022-02-22 | 50,500.00 | 52,400.00 | 49,500.00 | 52,200.00 | 25,678.00 | 6,434,433 |
| 2022-02-21 | 51,800.00 | 52,500.01 | 51,200.00 | 51,200.00 | 25,186.08 | 2,675,466 |
| 2022-02-18 | 51,000.00 | 52,100.00 | 50,500.00 | 51,900.00 | 25,530.42 | 6,067,043 |
| 2022-02-17 | 50,000.00 | 51,300.00 | 49,750.00 | 51,200.00 | 25,186.08 | 6,243,517 |
| 2022-02-16 | 48,500.00 | 49,750.00 | 48,500.00 | 49,400.00 | 24,300.63 | 2,575,253 |
| 2022-02-15 | 48,900.00 | 49,100.00 | 48,300.00 | 48,900.00 | 24,054.68 | 2,046,535 |
| 2022-02-14 | 48,200.00 | 49,700.00 | 46,900.00 | 48,900.00 | 24,054.68 | 5,026,339 |
| 2022-02-11 | 47,750.00 | 48,700.00 | 47,500.00 | 48,350.00 | 23,784.12 | 2,923,269 |
| 2022-02-10 | 48,400.00 | 48,400.00 | 47,500.00 | 47,750.00 | 23,488.97 | 2,880,648 |
| 2022-02-09 | 47,000.00 | 48,500.00 | 46,500.00 | 48,500.00 | 23,857.91 | 5,073,892 |
| 2022-02-08 | 46,450.00 | 47,500.00 | 46,000.00 | 46,650.00 | 22,947.86 | 2,875,893 |
| 2022-02-07 | 43,850.00 | 46,000.00 | 43,850.00 | 46,000.00 | 22,628.12 | 2,386,802 |
| 2022-01-28 | 42,500.00 | 43,250.00 | 42,050.00 | 43,000.00 | 21,152.37 | 2,600,614 |
| 2022-01-27 | 42,000.00 | 43,150.00 | 42,000.00 | 42,300.00 | 20,808.03 | 1,629,479 |
| 2022-01-26 | 43,850.00 | 43,850.00 | 42,000.00 | 42,000.00 | 20,660.46 | 1,845,052 |
| 2022-01-25 | 40,400.00 | 43,050.00 | 40,400.00 | 43,000.00 | 21,152.37 | 2,130,193 |
| 2022-01-24 | 42,100.00 | 42,100.00 | 40,650.00 | 40,900.00 | 20,119.35 | 1,995,284 |
| 2022-01-21 | 42,450.00 | 42,600.00 | 42,000.00 | 42,000.00 | 20,660.46 | 1,060,781 |
| 2022-01-20 | 42,000.00 | 42,400.00 | 41,800.00 | 42,050.00 | 20,685.05 | 1,139,684 |
| 2022-01-19 | 41,150.00 | 42,500.00 | 41,150.00 | 41,500.00 | 20,414.50 | 2,038,962 |
| 2022-01-18 | 39,950.00 | 41,600.00 | 39,950.00 | 41,150.00 | 20,242.33 | 2,850,707 |
| 2022-01-17 | 43,000.00 | 43,800.00 | 40,500.00 | 40,500.00 | 19,922.58 | 3,849,846 |
| 2022-01-14 | 43,900.00 | 44,000.00 | 42,800.00 | 42,800.00 | 21,053.99 | 2,982,270 |
| 2022-01-13 | 45,000.00 | 45,400.00 | 44,000.00 | 44,000.00 | 21,644.29 | 3,188,509 |
| 2022-01-12 | 45,900.00 | 46,550.00 | 43,500.00 | 44,350.00 | 21,816.46 | 4,722,177 |
| 2022-01-11 | 46,200.00 | 47,000.00 | 45,800.00 | 45,800.00 | 22,529.74 | 1,776,188 |
| 2022-01-10 | 48,150.00 | 48,150.00 | 46,500.00 | 46,500.00 | 22,874.08 | 2,119,097 |
| 2022-01-07 | 46,800.00 | 48,750.00 | 46,800.00 | 48,150.00 | 23,685.74 | 3,880,315 |
| 2022-01-06 | 47,500.00 | 47,600.00 | 46,800.00 | 46,800.00 | 23,021.65 | 3,342,263 |
| 2022-01-05 | 47,500.00 | 47,950.00 | 47,200.00 | 47,600.00 | 23,415.18 | 3,731,140 |
| 2022-01-04 | 47,500.00 | 47,650.00 | 47,000.00 | 47,400.00 | 23,316.80 | 2,099,372 |
| 2021-12-31 | 47,100.00 | 47,300.00 | 46,500.00 | 47,300.00 | 23,267.61 | 1,685,133 |
| 2021-12-30 | 46,050.00 | 47,600.00 | 46,050.00 | 47,300.00 | 23,267.61 | 2,484,550 |
| 2021-12-29 | 45,850.00 | 46,200.00 | 45,700.00 | 45,950.00 | 22,603.52 | 1,455,294 |
| 2021-12-28 | 45,500.00 | 46,300.00 | 45,500.00 | 45,750.00 | 22,505.14 | 2,329,034 |
| 2021-12-27 | 46,000.00 | 46,200.00 | 45,350.00 | 45,800.00 | 22,529.74 | 1,909,336 |
| 2021-12-24 | 46,200.00 | 46,800.00 | 45,300.00 | 45,750.00 | 22,505.14 | 4,761,981 |
| 2021-12-23 | 47,800.00 | 47,800.00 | 45,000.00 | 46,300.00 | 22,775.69 | 5,520,889 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 2,200.0011 VND |
| 2025-07-09 | 2,000.0010 VND |
| 2024-07-15 | 2,200.0002 VND |
| 2023-09-21 | 2,000.0002 VND |
| 2022-10-07 | 1,200.0001 VND |
| 2021-08-13 | 1,200.0001 VND |
| 2020-09-03 | 1,000.0001 VND |
| 2019-11-05 | 1,500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.