Gemadept Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 66,400.03 | 66,500.03 | 64,000.03 | 66,500.03 | 43,081.32 | 3,121,938 |
| 2025-10-27 | 67,300.03 | 67,400.03 | 65,300.03 | 66,500.03 | 43,081.32 | 2,194,629 |
| 2025-10-24 | 67,500.03 | 67,500.03 | 65,900.03 | 66,800.03 | 43,275.67 | 4,084,710 |
| 2025-10-23 | 67,000.03 | 69,700.03 | 66,700.03 | 67,300.03 | 43,599.59 | 3,875,368 |
| 2025-10-22 | 66,000.03 | 67,200.03 | 65,300.03 | 67,000.03 | 43,405.24 | 2,992,425 |
| 2025-10-21 | 63,700.03 | 66,300.03 | 63,400.03 | 66,000.03 | 42,757.40 | 5,266,970 |
| 2025-10-20 | 68,000.03 | 68,000.03 | 63,300.03 | 63,300.03 | 41,008.24 | 9,400,487 |
| 2025-10-17 | 67,500.03 | 68,400.03 | 67,000.03 | 68,000.03 | 44,053.08 | 4,460,479 |
| 2025-10-16 | 69,500.03 | 69,500.03 | 67,500.03 | 67,500.03 | 43,729.16 | 3,704,446 |
| 2025-10-15 | 68,300.03 | 71,300.03 | 63,400.03 | 69,000.03 | 44,700.92 | 7,881,401 |
| 2025-10-14 | 67,300.03 | 68,700.03 | 66,900.03 | 68,100.03 | 44,117.86 | 3,480,931 |
| 2025-10-13 | 67,200.03 | 68,500.03 | 67,100.03 | 67,200.03 | 43,534.81 | 3,137,732 |
| 2025-10-10 | 67,300.03 | 69,100.03 | 67,100.03 | 68,500.03 | 44,377.00 | 3,745,747 |
| 2025-10-09 | 67,500.03 | 67,500.03 | 66,000.03 | 67,300.03 | 43,599.59 | 4,299,545 |
| 2025-10-08 | 67,000.03 | 67,500.03 | 66,300.03 | 67,500.03 | 43,729.16 | 2,109,669 |
| 2025-10-07 | 68,300.03 | 68,300.03 | 66,500.03 | 66,500.03 | 43,081.32 | 2,561,084 |
| 2025-10-06 | 66,400.03 | 68,200.03 | 66,400.03 | 68,000.03 | 44,053.08 | 2,283,821 |
| 2025-10-03 | 66,000.03 | 66,600.03 | 65,500.03 | 65,900.03 | 42,692.62 | 2,474,834 |
| 2025-10-02 | 66,800.03 | 67,300.03 | 66,000.03 | 66,000.03 | 42,757.40 | 2,423,258 |
| 2025-10-01 | 67,200.03 | 67,900.03 | 66,200.03 | 66,500.03 | 43,081.32 | 3,208,786 |
| 2025-09-30 | 69,800.03 | 69,800.03 | 66,600.03 | 67,900.03 | 43,988.30 | 5,200,003 |
| 2025-09-29 | 69,900.03 | 69,900.03 | 68,500.03 | 69,800.03 | 45,219.19 | 4,609,496 |
| 2025-09-26 | 71,800.03 | 71,800.03 | 69,800.03 | 70,000.03 | 45,348.76 | 3,443,583 |
| 2025-09-25 | 71,100.03 | 72,300.03 | 70,800.03 | 71,800.03 | 46,514.87 | 3,251,059 |
| 2025-09-24 | 70,300.03 | 71,000.03 | 69,200.03 | 70,700.03 | 45,802.25 | 4,658,944 |
| 2025-09-23 | 71,300.03 | 71,300.03 | 69,100.03 | 69,500.03 | 45,024.84 | 3,659,410 |
| 2025-09-22 | 72,500.03 | 72,900.03 | 70,200.03 | 71,100.03 | 46,061.38 | 4,119,885 |
| 2025-09-19 | 72,800.03 | 73,200.04 | 71,400.03 | 72,900.03 | 47,227.49 | 2,307,879 |
| 2025-09-18 | 73,000.03 | 73,200.04 | 70,600.03 | 73,000.03 | 47,292.28 | 4,299,544 |
| 2025-09-17 | 73,600.04 | 74,500.04 | 72,600.03 | 73,600.04 | 47,680.98 | 5,008,879 |
| 2025-09-16 | 74,000.04 | 74,000.04 | 72,500.03 | 74,000.04 | 47,940.12 | 4,481,978 |
| 2025-09-15 | 69,200.03 | 74,000.04 | 69,200.03 | 73,800.04 | 47,810.55 | 10,206,789 |
| 2025-09-12 | 69,200.03 | 70,000.03 | 68,300.03 | 69,200.03 | 44,830.49 | 3,245,754 |
| 2025-09-11 | 68,900.03 | 68,900.03 | 66,900.03 | 68,900.03 | 44,636.14 | 3,333,894 |
| 2025-09-10 | 68,700.03 | 70,400.03 | 67,300.03 | 68,700.03 | 44,506.57 | 8,354,899 |
| 2025-09-09 | 66,600.03 | 68,300.03 | 66,400.03 | 68,200.03 | 44,182.65 | 6,059,381 |
| 2025-09-08 | 66,600.03 | 68,200.03 | 66,200.03 | 66,200.03 | 42,886.97 | 4,924,300 |
| 2025-09-05 | 68,900.03 | 69,000.03 | 65,600.03 | 66,500.03 | 43,081.32 | 4,107,163 |
| 2025-09-04 | 67,300.03 | 68,900.03 | 67,100.03 | 68,500.03 | 44,377.00 | 3,716,463 |
| 2025-09-03 | 69,000.03 | 69,000.03 | 66,900.03 | 67,400.03 | 43,664.38 | 4,928,179 |
| 2025-08-29 | 68,900.03 | 69,700.03 | 68,400.03 | 69,100.03 | 44,765.70 | 7,020,768 |
| 2025-08-28 | 66,900.03 | 70,000.03 | 66,200.03 | 68,900.03 | 44,636.14 | 9,077,811 |
| 2025-08-27 | 62,200.03 | 66,000.03 | 61,800.03 | 66,000.03 | 42,757.40 | 15,466,583 |
| 2025-08-26 | 60,300.03 | 61,700.03 | 60,000.03 | 61,700.03 | 39,971.69 | 3,403,834 |
| 2025-08-25 | 62,000.03 | 62,500.03 | 60,300.03 | 60,400.03 | 39,129.50 | 4,782,229 |
| 2025-08-22 | 61,300.03 | 64,400.03 | 61,000.03 | 61,700.03 | 39,971.69 | 5,685,993 |
| 2025-08-21 | 62,200.03 | 62,700.03 | 61,000.03 | 62,400.03 | 40,425.18 | 4,342,771 |
| 2025-08-20 | 62,800.03 | 63,000.03 | 58,600.03 | 62,200.03 | 40,295.61 | 6,564,166 |
| 2025-08-19 | 64,000.03 | 64,500.03 | 62,800.03 | 63,000.03 | 40,813.88 | 5,440,227 |
| 2025-08-18 | 59,900.03 | 63,300.03 | 59,200.03 | 63,300.03 | 41,008.24 | 10,446,132 |
| 2025-08-15 | 61,500.03 | 61,500.03 | 58,800.03 | 59,700.03 | 38,676.01 | 8,352,719 |
| 2025-08-14 | 61,400.03 | 61,400.03 | 60,300.03 | 61,200.03 | 39,647.77 | 6,584,260 |
| 2025-08-13 | 61,300.03 | 61,400.03 | 59,500.03 | 60,900.03 | 39,453.42 | 5,312,550 |
| 2025-08-12 | 59,100.03 | 61,500.03 | 59,100.03 | 60,800.03 | 39,388.64 | 10,254,315 |
| 2025-08-11 | 59,600.03 | 61,000.03 | 58,900.03 | 58,900.03 | 38,157.74 | 6,499,923 |
| 2025-08-08 | 60,200.03 | 60,300.03 | 58,400.03 | 59,000.03 | 38,222.53 | 5,883,692 |
| 2025-08-07 | 59,000.03 | 60,700.03 | 59,000.03 | 60,000.03 | 38,870.37 | 11,040,580 |
| 2025-08-06 | 58,500.03 | 59,200.03 | 58,300.03 | 58,600.03 | 37,963.39 | 5,273,340 |
| 2025-08-05 | 57,100.03 | 59,600.03 | 56,500.03 | 58,400.03 | 37,833.82 | 12,778,542 |
| 2025-08-04 | 56,000.03 | 57,600.03 | 56,000.03 | 57,000.03 | 36,926.85 | 2,330,846 |
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.