Gemadept Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	73,700.04	75,500.04	73,500.04	74,200.04	48,069.68	3,028,931
2026-04-22	74,100.04	74,300.04	73,200.04	73,500.04	47,616.20	1,318,171
2026-04-21	74,800.04	75,300.04	73,900.04	74,000.04	47,940.12	1,536,068
2026-04-20	75,000.04	75,700.04	74,000.04	74,200.04	48,069.68	1,438,811
2026-04-17	74,600.04	76,000.04	74,200.04	74,600.04	48,328.82	2,284,977
2026-04-16	74,200.04	75,100.04	73,500.04	73,600.04	47,680.98	2,253,641
2026-04-15	75,000.04	75,200.04	73,800.04	74,300.04	48,134.47	2,428,440
2026-04-14	73,400.04	75,400.04	73,400.04	74,400.04	48,199.25	3,119,468
2026-04-13	71,500.03	73,800.04	71,000.03	73,300.04	47,486.63	1,859,102
2026-04-10	73,700.04	74,300.04	72,600.03	72,600.03	47,033.14	1,283,882
2026-04-09	74,300.04	74,400.04	73,200.04	73,600.04	47,680.98	1,038,931
2026-04-08	73,300.04	75,100.04	72,700.03	74,500.04	48,264.04	4,740,995
2026-04-07	71,500.03	72,500.03	70,200.03	71,900.03	46,579.65	2,567,040
2026-04-06	70,900.03	71,900.03	70,400.03	71,200.03	46,126.17	4,954,157
2026-04-03	74,000.04	74,000.04	69,900.03	70,700.03	45,802.25	5,469,107
2026-04-02	76,100.04	76,800.04	72,000.03	74,000.04	47,940.12	7,424,419
2026-04-01	80,900.04	80,900.04	76,700.04	77,400.04	50,142.77	3,625,414
2026-03-31	78,800.04	80,800.04	77,900.04	79,500.04	51,503.23	3,177,720
2026-03-30	77,300.04	79,800.04	76,700.04	78,500.04	50,855.39	2,070,883
2026-03-27	77,800.04	78,800.04	76,600.04	78,500.04	50,855.39	3,187,551
2026-03-26	77,300.04	77,800.04	74,000.04	77,800.04	50,401.91	3,356,284
2026-03-25	74,400.04	77,400.04	74,400.04	77,200.04	50,013.20	2,309,553
2026-03-24	74,000.04	74,700.04	73,200.04	73,900.04	47,875.33	1,718,312
2026-03-23	74,500.04	75,900.04	71,900.03	72,000.03	46,644.44	3,586,807
2026-03-20	76,500.04	78,000.04	75,100.04	77,200.04	50,013.20	2,926,899
2026-03-19	78,500.04	78,500.04	76,100.04	76,500.04	49,559.72	2,214,293
2026-03-18	77,700.04	79,900.04	76,300.04	79,400.04	51,438.45	3,416,077
2026-03-17	74,900.04	76,300.04	73,600.04	76,000.04	49,235.80	2,466,056
2026-03-16	76,000.04	76,200.04	72,700.03	74,000.04	47,940.12	2,266,958
2026-03-13	76,300.04	77,600.04	75,100.04	75,900.04	49,171.01	2,503,475
2026-03-12	76,300.04	78,100.04	75,300.04	76,800.04	49,754.07	3,025,073
2026-03-11	70,700.03	76,500.04	70,700.03	76,500.04	49,559.72	6,268,202
2026-03-10	73,500.04	73,800.04	70,200.03	71,500.03	46,320.52	5,299,353
2026-03-09	73,000.03	74,000.04	72,600.03	72,600.03	47,033.14	2,321,588
2026-03-06	77,000.04	79,000.04	75,900.04	78,000.04	50,531.47	3,470,473
2026-03-05	79,300.04	80,300.04	77,100.04	77,300.04	50,077.99	4,136,481
2026-03-04	82,000.04	82,000.04	76,100.04	79,000.04	51,179.31	5,999,010
2026-03-03	81,000.04	82,800.04	80,000.04	81,500.04	52,798.91	7,028,113
2026-03-02	84,600.04	89,500.04	81,000.04	81,000.04	52,474.99	8,011,247
2026-02-27	82,600.04	85,100.04	80,800.04	84,400.04	54,677.65	7,364,233
2026-02-26	80,200.04	83,900.04	79,500.04	81,400.04	52,734.13	4,556,491
2026-02-25	80,000.04	80,400.04	79,100.04	80,000.04	51,827.15	3,650,737
2026-02-24	75,700.04	80,400.04	75,300.04	79,800.04	51,697.59	7,745,782
2026-02-23	75,500.04	75,500.04	74,000.04	75,500.04	48,911.88	1,955,605
2026-02-13	73,500.04	75,000.04	73,500.04	75,000.04	48,587.96	2,055,116
2026-02-12	71,400.03	74,800.04	71,400.03	74,500.04	48,264.04	7,373,939
2026-02-11	71,100.03	71,300.03	69,900.03	71,300.03	46,190.95	1,977,812
2026-02-10	70,500.03	71,500.03	68,700.03	71,000.03	45,996.60	3,109,580
2026-02-09	72,500.03	72,800.03	69,400.03	71,300.03	46,190.95	2,345,250
2026-02-06	70,700.03	73,000.03	70,200.03	71,500.03	46,320.52	6,394,902
2026-02-05	73,000.03	74,300.04	71,100.03	71,100.03	46,061.38	2,862,941
2026-02-04	72,700.03	75,000.04	72,700.03	73,300.04	47,486.63	4,026,337
2026-02-03	69,200.03	72,900.03	69,200.03	72,900.03	47,227.49	14,256,208
2026-02-02	68,600.03	69,000.03	66,600.03	68,200.03	44,182.65	2,991,722
2026-01-30	68,000.03	70,000.03	67,000.03	68,500.03	44,377.00	3,079,313
2026-01-29	65,200.03	67,900.03	65,200.03	67,900.03	43,988.30	1,720,457
2026-01-28	65,600.03	66,100.03	64,900.03	65,800.03	42,627.83	1,239,676
2026-01-27	63,300.03	65,800.03	63,300.03	65,800.03	42,627.83	1,824,133
2026-01-26	67,800.03	68,200.03	64,000.03	64,000.03	41,461.72	4,678,469
2026-01-23	70,100.03	70,100.03	66,600.03	68,500.03	44,377.00	3,824,916

← NewerPage 3 of 5 · 247 trading daysOlder →

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.