Gemadept Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 47,650.00 | 48,600.00 | 47,600.00 | 47,750.00 | 23,488.97 | 2,572,787 |
| 2021-12-21 | 48,200.00 | 48,300.00 | 47,500.00 | 47,650.00 | 23,439.78 | 3,131,621 |
| 2021-12-20 | 49,300.00 | 49,300.00 | 48,100.00 | 48,200.00 | 23,710.33 | 3,354,944 |
| 2021-12-17 | 49,300.00 | 49,650.00 | 49,000.00 | 49,300.00 | 24,251.44 | 2,222,833 |
| 2021-12-16 | 50,700.00 | 50,700.00 | 49,500.00 | 49,500.00 | 24,349.82 | 1,744,838 |
| 2021-12-15 | 49,000.00 | 50,900.00 | 48,950.00 | 50,300.00 | 24,743.36 | 4,306,882 |
| 2021-12-14 | 49,000.00 | 49,000.00 | 48,300.00 | 48,700.00 | 23,956.29 | 2,958,141 |
| 2021-12-13 | 49,000.00 | 49,150.00 | 48,500.00 | 48,900.00 | 24,054.68 | 3,628,813 |
| 2021-12-10 | 48,800.00 | 49,100.00 | 48,300.00 | 48,700.00 | 23,956.29 | 2,333,437 |
| 2021-12-09 | 48,500.00 | 49,000.00 | 48,500.00 | 48,850.00 | 24,030.08 | 1,363,887 |
| 2021-12-08 | 48,300.00 | 49,000.00 | 48,100.00 | 48,950.00 | 24,079.27 | 1,667,697 |
| 2021-12-07 | 48,300.00 | 48,300.00 | 47,300.00 | 48,000.00 | 23,611.95 | 3,682,706 |
| 2021-12-06 | 49,050.00 | 49,500.00 | 46,000.00 | 47,400.00 | 23,316.80 | 4,457,818 |
| 2021-12-03 | 50,000.00 | 50,400.00 | 49,000.00 | 49,000.00 | 24,103.87 | 3,398,622 |
| 2021-12-02 | 49,600.00 | 50,200.00 | 49,500.00 | 49,850.00 | 24,521.99 | 2,034,735 |
| 2021-12-01 | 49,800.00 | 50,000.00 | 49,300.00 | 49,600.00 | 24,399.02 | 2,257,001 |
| 2021-11-30 | 50,500.00 | 51,200.00 | 49,700.00 | 49,800.00 | 24,497.40 | 4,106,984 |
| 2021-11-29 | 48,500.00 | 50,400.00 | 48,500.00 | 49,900.00 | 24,546.59 | 3,080,722 |
| 2021-11-26 | 51,000.00 | 51,000.00 | 49,400.00 | 49,450.00 | 24,325.23 | 4,582,865 |
| 2021-11-25 | 51,300.00 | 51,300.00 | 50,500.00 | 51,000.00 | 25,087.70 | 3,261,951 |
| 2021-11-24 | 51,200.00 | 51,400.00 | 50,600.00 | 51,300.00 | 25,235.27 | 4,156,826 |
| 2021-11-23 | 48,200.00 | 51,000.00 | 48,200.00 | 51,000.00 | 25,087.70 | 3,478,933 |
| 2021-11-22 | 49,200.00 | 49,700.00 | 47,500.00 | 48,150.00 | 23,685.74 | 9,762,959 |
| 2021-11-19 | 53,000.00 | 53,100.01 | 49,600.00 | 49,700.00 | 24,448.21 | 14,267,978 |
| 2021-11-18 | 54,400.01 | 54,400.01 | 53,200.01 | 53,300.00 | 26,219.10 | 4,984,775 |
| 2021-11-17 | 55,100.01 | 55,200.01 | 54,100.01 | 54,200.01 | 26,661.83 | 5,031,095 |
| 2021-11-16 | 52,900.00 | 56,000.01 | 51,800.00 | 55,100.01 | 27,104.55 | 13,794,914 |
| 2021-11-15 | 52,700.00 | 53,800.01 | 52,500.01 | 52,900.00 | 26,022.34 | 6,668,851 |
| 2021-11-12 | 53,000.00 | 53,300.00 | 52,000.00 | 52,700.00 | 25,923.95 | 8,050,174 |
| 2021-11-11 | 53,700.01 | 54,500.01 | 53,000.00 | 53,500.01 | 26,317.49 | 7,740,024 |
| 2021-11-10 | 54,500.01 | 54,900.01 | 53,800.01 | 54,300.01 | 26,711.02 | 5,133,950 |
| 2021-11-09 | 53,200.01 | 54,900.01 | 52,800.01 | 54,500.01 | 26,809.40 | 14,649,281 |
| 2021-11-08 | 51,000.00 | 52,800.01 | 51,000.00 | 52,200.00 | 25,678.00 | 9,068,687 |
| 2021-11-05 | 51,100.00 | 51,400.00 | 50,500.00 | 51,000.00 | 25,087.70 | 4,355,139 |
| 2021-11-04 | 50,800.00 | 51,500.00 | 50,200.00 | 50,900.00 | 25,038.51 | 4,834,367 |
| 2021-11-03 | 52,000.00 | 52,500.01 | 50,600.00 | 50,600.00 | 24,890.93 | 7,464,922 |
| 2021-11-02 | 51,600.00 | 52,300.00 | 51,500.00 | 52,000.00 | 25,579.61 | 6,890,236 |
| 2021-11-01 | 52,900.00 | 52,900.00 | 51,300.00 | 51,600.00 | 25,382.85 | 7,198,625 |
| 2021-10-29 | 52,600.00 | 53,200.01 | 51,700.00 | 52,300.00 | 25,727.19 | 6,718,165 |
| 2021-10-28 | 51,100.00 | 52,700.00 | 51,000.00 | 52,300.00 | 25,727.19 | 11,650,632 |
| 2021-10-27 | 50,500.00 | 51,500.00 | 50,500.00 | 51,100.00 | 25,136.89 | 7,588,559 |
| 2021-10-26 | 50,000.00 | 51,000.00 | 49,350.00 | 50,400.00 | 24,792.55 | 3,557,836 |
| 2021-10-25 | 49,500.00 | 51,300.00 | 49,200.00 | 50,000.00 | 24,595.78 | 5,329,269 |
| 2021-10-22 | 50,100.00 | 50,200.00 | 49,300.00 | 49,700.00 | 24,448.21 | 6,860,824 |
| 2021-10-21 | 50,600.00 | 50,600.00 | 49,800.00 | 50,100.00 | 24,644.97 | 7,700,573 |
| 2021-10-20 | 51,500.00 | 51,700.00 | 50,100.00 | 50,600.00 | 24,890.93 | 5,760,415 |
← NewerPage 21 of 21 · 1,246 trading days
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.