Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	70,600.03	70,600.03	68,700.03	70,000.03	45,348.76	4,033,642
2026-01-21	68,500.03	71,200.03	68,500.03	70,500.03	45,672.68	8,105,105
2026-01-20	64,000.03	68,200.03	63,700.03	68,200.03	44,182.65	30,208,351
2026-01-19	64,400.03	64,400.03	63,600.03	63,800.03	41,332.15	1,673,678
2026-01-16	63,500.03	66,000.03	63,100.03	63,900.03	41,396.94	5,544,065
2026-01-15	63,200.03	63,900.03	63,000.03	63,500.03	41,137.80	1,375,684
2026-01-14	63,200.03	63,800.03	62,600.03	63,000.03	40,813.88	2,309,096
2026-01-13	62,800.03	64,000.03	62,600.03	62,900.03	40,749.10	9,483,694
2026-01-12	62,400.03	63,600.03	62,400.03	63,000.03	40,813.88	1,863,362
2026-01-09	63,000.03	63,200.03	62,000.03	62,000.03	40,166.04	6,375,115
2026-01-08	62,700.03	63,300.03	61,900.03	63,000.03	40,813.88	3,241,953
2026-01-07	60,300.03	63,100.03	60,200.03	62,700.03	40,619.53	4,119,747
2026-01-06	60,600.03	61,200.03	60,300.03	60,400.03	39,129.50	1,068,802
2026-01-05	61,000.03	61,200.03	60,300.03	60,600.03	39,259.07	3,731,439
2025-12-31	62,000.03	62,000.03	61,000.03	61,000.03	39,518.20	479,028
2025-12-30	61,000.03	62,000.03	61,000.03	61,800.03	40,036.48	2,023,864
2025-12-29	59,400.03	61,300.03	59,400.03	61,300.03	39,712.56	2,099,767
2025-12-26	60,000.03	60,200.03	58,500.03	59,500.03	38,546.45	2,731,028
2025-12-25	60,100.03	60,600.03	59,400.03	60,500.03	39,194.28	2,603,048
2025-12-24	59,100.03	60,100.03	58,900.03	60,000.03	38,870.37	6,041,678
2025-12-23	60,500.03	60,500.03	59,500.03	59,500.03	38,546.45	4,401,736
2025-12-22	59,500.03	60,100.03	59,200.03	59,500.03	38,546.45	2,974,931
2025-12-19	58,400.03	59,500.03	58,000.03	59,500.03	38,546.45	3,483,457
2025-12-18	58,500.03	58,700.03	58,200.03	58,400.03	37,833.82	3,747,327
2025-12-17	58,700.03	59,100.03	58,200.03	58,700.03	38,028.17	2,539,800
2025-12-16	58,700.03	59,200.03	57,300.03	58,900.03	38,157.74	1,245,545
2025-12-15	57,500.03	58,800.03	56,900.03	58,500.03	37,898.61	2,274,794
2025-12-12	58,100.03	58,400.03	57,400.03	57,400.03	37,185.98	2,016,094
2025-12-11	58,100.03	58,800.03	58,000.03	58,000.03	37,574.69	6,240,509
2025-12-10	58,700.03	58,900.03	57,800.03	58,000.03	37,574.69	2,034,302
2025-12-09	59,500.03	59,500.03	57,900.03	58,500.03	37,898.61	6,302,497
2025-12-08	61,700.03	61,700.03	59,100.03	59,500.03	38,546.45	5,535,335
2025-12-05	62,300.03	62,500.03	61,000.03	61,000.03	39,518.20	1,725,925
2025-12-04	63,000.03	63,600.03	62,100.03	62,100.03	40,230.83	2,357,096
2025-12-03	62,700.03	62,800.03	62,300.03	62,700.03	40,619.53	2,189,111
2025-12-02	62,800.03	62,800.03	61,900.03	62,700.03	40,619.53	1,911,079
2025-12-01	63,900.03	64,000.03	62,700.03	63,500.03	41,137.80	843,939
2025-11-28	64,100.03	64,700.03	63,400.03	64,000.03	41,461.72	3,771,036
2025-11-27	63,500.03	64,300.03	63,100.03	63,900.03	41,396.94	1,795,552
2025-11-26	63,000.03	63,700.03	62,500.03	63,400.03	41,073.02	4,018,563
2025-11-25	63,000.03	63,400.03	62,000.03	62,900.03	40,749.10	1,969,190
2025-11-24	63,200.03	63,500.03	62,900.03	62,900.03	40,749.10	2,555,067
2025-11-21	62,500.03	63,900.03	61,900.03	63,200.03	40,943.45	1,718,495
2025-11-20	63,200.03	63,200.03	62,500.03	62,600.03	40,554.75	2,186,154
2025-11-19	63,600.03	64,000.03	62,700.03	63,200.03	40,943.45	8,508,825
2025-11-18	63,400.03	64,500.03	63,100.03	63,500.03	41,137.80	2,960,322
2025-11-17	62,500.03	64,000.03	62,500.03	63,600.03	41,202.59	1,030,113
2025-11-14	63,000.03	63,100.03	62,100.03	62,500.03	40,489.96	1,826,932
2025-11-13	62,100.03	63,900.03	62,100.03	63,000.03	40,813.88	2,961,708
2025-11-12	61,500.03	63,000.03	61,400.03	62,000.03	40,166.04	1,678,751
2025-11-11	61,000.03	62,000.03	59,500.03	61,000.03	39,518.20	3,255,117
2025-11-10	63,400.03	63,600.03	61,000.03	61,000.03	39,518.20	4,653,374
2025-11-07	66,100.03	66,200.03	63,000.03	63,400.03	41,073.02	3,492,931
2025-11-06	67,000.03	67,700.03	66,100.03	66,100.03	42,822.19	2,837,511
2025-11-05	67,300.03	67,300.03	65,600.03	67,000.03	43,405.24	3,437,626
2025-11-04	67,600.03	68,100.03	64,100.03	67,300.03	43,599.59	7,436,104
2025-11-03	68,200.03	71,000.03	67,700.03	68,500.03	44,377.00	6,072,249
2025-10-31	69,900.03	70,000.03	68,100.03	68,100.03	44,117.86	7,864,490
2025-10-30	69,800.03	70,600.03	68,800.03	70,500.03	45,672.68	5,482,100
2025-10-29	66,400.03	70,000.03	65,600.03	69,200.03	44,830.49	6,235,877

← NewerPage 4 of 21 · 1,248 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.