Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	56,400.03	58,000.03	55,700.03	56,000.03	36,279.01	7,622,885
2025-07-31	57,600.03	57,600.03	56,000.03	56,200.03	36,408.58	2,782,079
2025-07-30	56,300.03	57,500.03	55,600.03	57,500.03	37,250.77	3,251,542
2025-07-29	58,600.03	58,900.03	56,100.03	56,300.03	36,473.36	5,456,931
2025-07-28	58,500.03	58,900.03	57,900.03	58,500.03	37,898.61	7,541,165
2025-07-25	58,200.03	59,000.03	58,200.03	58,400.03	37,833.82	4,689,647
2025-07-24	58,000.03	58,100.03	57,300.03	57,900.03	37,509.90	3,111,191
2025-07-23	57,800.03	58,100.03	57,200.03	57,800.03	37,445.12	4,025,224
2025-07-22	56,900.03	57,400.03	56,100.03	57,100.03	36,991.63	4,878,482
2025-07-21	57,800.03	57,900.03	56,400.03	57,000.03	36,926.85	4,108,554
2025-07-18	57,200.03	57,900.03	56,600.03	57,200.03	37,056.41	5,467,926
2025-07-17	58,000.03	58,300.03	56,700.03	57,100.03	36,991.63	6,043,952
2025-07-16	57,900.03	58,500.03	57,200.03	57,400.03	37,185.98	3,906,540
2025-07-15	59,000.03	59,100.03	57,900.03	57,900.03	37,509.90	5,648,402
2025-07-14	60,300.03	60,300.03	58,500.03	59,000.03	38,222.53	6,730,854
2025-07-11	60,200.03	60,900.03	60,000.03	60,200.03	38,999.93	3,609,885
2025-07-10	60,700.03	61,300.03	60,200.03	60,900.03	39,453.42	2,785,220
2025-07-09	60,200.03	60,600.03	59,600.03	60,600.03	39,259.07	4,008,486
2025-07-08	60,500.03	62,200.03	60,000.03	62,100.03	38,935.15	6,505,917
2025-07-07	60,600.03	60,700.03	59,700.03	60,400.03	37,869.29	4,390,363
2025-07-04	60,500.03	60,700.03	59,600.03	60,500.03	37,931.99	3,848,091
2025-07-03	59,700.03	60,700.03	58,400.03	60,500.03	37,931.99	9,687,889
2025-07-02	57,800.03	60,000.03	57,400.03	60,000.03	37,618.50	9,812,125
2025-07-01	58,500.03	58,500.03	56,900.03	57,500.03	36,051.06	2,846,613
2025-06-30	56,000.03	58,500.03	55,800.03	57,900.03	36,301.85	8,130,590
2025-06-27	55,300.03	55,900.03	55,200.03	55,400.03	34,734.42	1,607,866
2025-06-26	55,800.03	55,800.03	55,000.03	55,300.03	34,671.72	3,733,828
2025-06-25	56,000.03	56,500.03	55,100.03	55,800.03	34,985.21	3,383,088
2025-06-24	56,100.03	56,300.03	55,200.03	56,000.03	35,110.60	3,237,939
2025-06-23	56,500.03	57,200.03	55,300.03	55,500.03	34,797.11	2,122,904
2025-06-20	55,000.03	56,300.03	54,800.03	55,900.03	35,047.90	2,270,975
2025-06-19	55,300.03	55,900.03	54,700.03	54,800.03	34,358.23	3,312,148
2025-06-18	56,800.03	57,100.03	55,500.03	55,500.03	34,797.11	3,580,251
2025-06-17	56,900.03	56,900.03	55,600.03	56,500.03	35,424.09	3,015,449
2025-06-16	55,800.03	57,500.03	55,800.03	56,600.03	35,486.79	2,820,299
2025-06-13	55,100.03	56,500.03	55,000.03	55,600.03	34,859.81	3,019,788
2025-06-12	56,200.03	57,200.03	56,000.03	56,500.03	35,424.09	2,517,236
2025-06-11	55,900.03	56,100.03	55,200.03	56,000.03	35,110.60	2,680,968
2025-06-10	55,000.03	55,900.03	54,900.03	55,600.03	34,859.81	3,178,372
2025-06-09	57,500.03	57,800.03	54,800.03	55,100.03	34,546.32	4,511,503
2025-06-06	58,500.03	59,000.03	57,500.03	57,500.03	36,051.06	2,638,365
2025-06-05	59,000.03	59,400.03	57,900.03	58,400.03	36,615.34	2,694,915
2025-06-04	58,800.03	59,800.03	58,500.03	59,100.03	37,054.22	2,397,872
2025-06-03	58,600.03	59,500.03	58,500.03	58,800.03	36,866.13	2,784,054
2025-06-02	59,400.03	59,500.03	58,300.03	58,500.03	36,678.04	1,821,539
2025-05-30	59,500.03	60,100.03	58,200.03	59,800.03	37,493.11	3,736,249
2025-05-29	61,300.03	61,300.03	59,500.03	60,500.03	37,931.99	4,593,554
2025-05-28	60,500.03	61,500.03	59,800.03	60,900.03	38,182.78	5,719,827
2025-05-27	56,000.03	59,500.03	56,000.03	59,500.03	37,305.01	9,205,890
2025-05-26	53,300.03	55,900.03	52,600.03	55,700.03	34,922.51	5,925,767
2025-05-23	53,000.03	53,300.03	52,300.03	53,300.03	33,417.77	2,913,759
2025-05-22	54,500.03	54,500.03	53,000.03	53,100.03	33,292.37	4,042,725
2025-05-21	55,400.03	55,400.03	53,800.03	54,800.03	34,358.23	2,330,787
2025-05-20	54,000.03	56,000.03	53,900.03	55,300.03	34,671.72	3,501,402
2025-05-19	53,500.03	54,500.03	53,200.03	54,500.03	34,170.14	5,495,502
2025-05-16	54,800.03	55,400.03	53,900.03	53,900.03	33,793.95	3,556,366
2025-05-15	55,700.03	55,700.03	54,400.03	55,200.03	34,609.02	4,088,368
2025-05-14	56,100.03	56,800.03	55,700.03	55,800.03	34,985.21	3,811,300
2025-05-13	55,000.03	56,000.03	54,300.03	55,900.03	35,047.90	8,441,267
2025-05-12	53,400.03	53,900.03	52,900.03	53,900.03	33,793.95	6,410,869

← NewerPage 6 of 21 · 1,246 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.