Gemadept Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 53,400.03 | 53,900.03 | 52,900.03 | 53,900.03 | 33,793.95 | 6,410,869 |
| 2025-05-09 | 52,900.03 | 53,300.03 | 52,500.03 | 53,000.03 | 33,229.68 | 2,438,055 |
| 2025-05-08 | 52,500.03 | 53,400.03 | 51,900.02 | 52,500.03 | 32,916.19 | 4,681,321 |
| 2025-05-07 | 53,300.03 | 53,600.03 | 52,000.02 | 52,000.02 | 32,602.70 | 3,786,918 |
| 2025-05-06 | 54,900.03 | 54,900.03 | 52,000.02 | 53,200.03 | 33,355.07 | 6,473,061 |
| 2025-05-05 | 54,000.03 | 55,900.03 | 53,000.03 | 54,500.03 | 34,170.14 | 5,099,867 |
| 2025-04-29 | 51,000.02 | 53,400.03 | 51,000.02 | 53,000.03 | 33,229.68 | 7,063,647 |
| 2025-04-28 | 51,400.02 | 51,400.02 | 50,300.02 | 51,000.02 | 31,975.73 | 3,444,598 |
| 2025-04-25 | 49,300.02 | 51,000.02 | 49,200.02 | 51,000.02 | 31,975.73 | 6,572,247 |
| 2025-04-24 | 47,000.02 | 49,000.02 | 47,000.02 | 49,000.02 | 30,721.78 | 6,009,747 |
| 2025-04-23 | 47,300.02 | 48,800.02 | 47,000.02 | 47,000.02 | 29,467.83 | 4,672,813 |
| 2025-04-22 | 47,300.02 | 47,300.02 | 44,400.02 | 46,800.02 | 29,342.43 | 8,419,946 |
| 2025-04-21 | 48,650.02 | 48,650.02 | 47,000.02 | 47,700.02 | 29,906.71 | 4,157,998 |
| 2025-04-18 | 47,300.02 | 49,200.02 | 47,000.02 | 48,650.02 | 30,502.34 | 6,466,047 |
| 2025-04-17 | 43,500.02 | 46,000.02 | 43,400.02 | 46,000.02 | 28,840.85 | 9,490,945 |
| 2025-04-16 | 45,050.02 | 45,750.02 | 43,000.02 | 43,000.02 | 26,959.93 | 5,177,248 |
| 2025-04-15 | 46,300.02 | 47,400.02 | 43,150.02 | 45,900.02 | 28,778.15 | 8,240,096 |
| 2025-04-14 | 46,600.02 | 48,500.02 | 45,850.02 | 46,350.02 | 29,060.29 | 7,183,797 |
| 2025-04-11 | 48,000.02 | 48,000.02 | 43,100.02 | 46,000.02 | 28,840.85 | 9,966,295 |
| 2025-04-10 | 45,150.02 | 45,150.02 | 45,150.02 | 45,150.02 | 28,307.92 | 3,275,698 |
| 2025-04-09 | 42,200.02 | 42,200.02 | 42,200.02 | 42,200.02 | 26,458.35 | 2,048,849 |
| 2025-04-08 | 45,350.02 | 46,350.02 | 45,350.02 | 45,350.02 | 28,433.32 | 2,495,699 |
| 2025-04-04 | 48,750.02 | 48,750.02 | 48,750.02 | 48,750.02 | 30,565.03 | 1,990,649 |
| 2025-04-03 | 52,400.03 | 54,800.03 | 52,400.03 | 52,400.03 | 32,853.49 | 2,607,299 |
| 2025-04-02 | 57,600.03 | 57,800.03 | 55,500.03 | 56,300.03 | 35,298.69 | 3,474,448 |
| 2025-04-01 | 57,500.03 | 57,800.03 | 56,800.03 | 57,600.03 | 36,113.76 | 3,032,099 |
| 2025-03-31 | 58,000.03 | 58,200.03 | 56,900.03 | 57,500.03 | 36,051.06 | 3,651,748 |
| 2025-03-28 | 58,000.03 | 58,600.03 | 58,000.03 | 58,000.03 | 36,364.55 | 1,610,099 |
| 2025-03-27 | 58,700.03 | 58,700.03 | 58,000.03 | 58,100.03 | 36,427.25 | 894,300 |
| 2025-03-26 | 58,800.03 | 58,800.03 | 58,200.03 | 58,700.03 | 36,803.43 | 934,350 |
| 2025-03-25 | 58,900.03 | 58,900.03 | 58,200.03 | 58,300.03 | 36,552.64 | 1,893,749 |
| 2025-03-24 | 59,000.03 | 59,300.03 | 58,100.03 | 59,000.03 | 36,991.53 | 1,642,199 |
| 2025-03-21 | 59,300.03 | 59,400.03 | 58,700.03 | 59,400.03 | 37,242.32 | 896,100 |
| 2025-03-20 | 60,000.03 | 60,000.03 | 58,500.03 | 59,400.03 | 37,242.32 | 1,317,149 |
| 2025-03-19 | 59,700.03 | 59,800.03 | 58,400.03 | 59,300.03 | 37,179.62 | 2,438,549 |
| 2025-03-18 | 58,200.03 | 59,500.03 | 58,200.03 | 59,500.03 | 37,305.01 | 2,623,049 |
| 2025-03-17 | 58,200.03 | 58,600.03 | 57,400.03 | 58,000.03 | 36,364.55 | 2,791,049 |
| 2025-03-14 | 59,800.03 | 60,000.03 | 58,100.03 | 58,100.03 | 36,427.25 | 3,686,548 |
| 2025-03-13 | 60,400.03 | 60,800.03 | 59,600.03 | 59,600.03 | 37,367.71 | 3,038,399 |
| 2025-03-12 | 60,800.03 | 61,100.03 | 60,100.03 | 60,100.03 | 37,681.20 | 4,276,948 |
| 2025-03-11 | 60,900.03 | 61,400.03 | 60,400.03 | 61,200.03 | 38,370.87 | 3,192,748 |
| 2025-03-10 | 61,600.03 | 61,600.03 | 60,600.03 | 61,500.03 | 38,558.96 | 2,783,549 |
| 2025-03-07 | 61,400.03 | 61,500.03 | 60,500.03 | 61,500.03 | 38,558.96 | 2,807,399 |
| 2025-03-06 | 60,300.03 | 61,000.03 | 60,000.03 | 61,000.03 | 38,245.48 | 2,447,549 |
| 2025-03-05 | 61,000.03 | 61,200.03 | 60,000.03 | 60,000.03 | 37,618.50 | 3,676,498 |
| 2025-03-04 | 60,700.03 | 61,600.03 | 60,700.03 | 61,100.03 | 38,308.17 | 1,908,899 |
| 2025-03-03 | 60,700.03 | 61,000.03 | 60,600.03 | 60,800.03 | 38,120.08 | 1,021,200 |
| 2025-02-28 | 61,300.03 | 61,300.03 | 60,600.03 | 60,700.03 | 38,057.38 | 2,003,849 |
| 2025-02-27 | 61,000.03 | 61,300.03 | 60,800.03 | 61,300.03 | 38,433.57 | 1,591,649 |
| 2025-02-26 | 61,000.03 | 61,500.03 | 60,800.03 | 61,100.03 | 38,308.17 | 2,129,099 |
| 2025-02-25 | 61,700.03 | 61,700.03 | 60,700.03 | 61,000.03 | 38,245.48 | 2,106,149 |
| 2025-02-24 | 62,000.03 | 62,100.03 | 61,400.03 | 61,900.03 | 38,809.75 | 1,222,949 |
| 2025-02-21 | 61,500.03 | 62,400.03 | 61,400.03 | 62,000.03 | 38,872.45 | 1,494,449 |
| 2025-02-20 | 61,300.03 | 61,500.03 | 60,900.03 | 61,500.03 | 38,558.96 | 1,092,899 |
| 2025-02-19 | 60,900.03 | 61,500.03 | 60,600.03 | 61,000.03 | 38,245.48 | 3,561,298 |
| 2025-02-18 | 61,100.03 | 61,400.03 | 60,500.03 | 60,900.03 | 38,182.78 | 2,362,649 |
| 2025-02-17 | 61,700.03 | 61,800.03 | 61,200.03 | 61,300.03 | 38,433.57 | 990,150 |
| 2025-02-14 | 61,500.03 | 62,300.03 | 61,100.03 | 61,700.03 | 38,684.36 | 1,243,499 |
| 2025-02-13 | 60,600.03 | 61,700.03 | 60,600.03 | 61,700.03 | 38,684.36 | 1,388,549 |
| 2025-02-12 | 60,700.03 | 61,300.03 | 60,600.03 | 60,600.03 | 37,994.69 | 1,136,099 |
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.