Gemadept Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 61,700.03 | 61,700.03 | 60,400.03 | 60,900.03 | 38,182.78 | 2,976,599 |
| 2025-02-10 | 62,600.03 | 62,600.03 | 61,600.03 | 61,700.03 | 38,684.36 | 1,244,549 |
| 2025-02-07 | 63,000.03 | 63,800.03 | 62,600.03 | 62,600.03 | 39,248.64 | 1,421,849 |
| 2025-02-06 | 63,700.03 | 63,700.03 | 63,000.03 | 63,000.03 | 39,499.43 | 1,067,999 |
| 2025-02-05 | 62,900.03 | 63,700.03 | 62,900.03 | 63,600.03 | 39,875.61 | 1,662,599 |
| 2025-02-04 | 62,600.03 | 63,400.03 | 62,600.03 | 63,100.03 | 39,562.12 | 732,450 |
| 2025-02-03 | 63,500.03 | 63,600.03 | 62,300.03 | 62,700.03 | 39,311.33 | 1,518,599 |
| 2025-01-24 | 61,600.03 | 63,900.03 | 61,600.03 | 63,900.03 | 40,063.70 | 1,945,799 |
| 2025-01-23 | 61,400.03 | 62,000.03 | 61,200.03 | 62,000.03 | 38,872.45 | 1,284,149 |
| 2025-01-22 | 62,000.03 | 62,000.03 | 61,100.03 | 61,400.03 | 38,496.27 | 1,901,249 |
| 2025-01-21 | 62,000.03 | 62,200.03 | 61,100.03 | 62,000.03 | 38,872.45 | 1,120,199 |
| 2025-01-20 | 62,000.03 | 62,500.03 | 61,900.03 | 62,200.03 | 38,997.85 | 895,200 |
| 2025-01-17 | 61,200.03 | 62,000.03 | 61,000.03 | 62,000.03 | 38,872.45 | 1,269,449 |
| 2025-01-16 | 60,300.03 | 62,000.03 | 60,100.03 | 61,200.03 | 38,370.87 | 1,351,349 |
| 2025-01-15 | 60,100.03 | 61,000.03 | 59,900.03 | 60,200.03 | 37,743.90 | 1,284,749 |
| 2025-01-14 | 61,800.03 | 61,800.03 | 60,000.03 | 60,000.03 | 37,618.50 | 1,505,249 |
| 2025-01-13 | 61,600.03 | 61,900.03 | 61,000.03 | 61,800.03 | 38,747.06 | 1,651,499 |
| 2025-01-10 | 62,800.03 | 63,000.03 | 61,700.03 | 62,000.03 | 38,872.45 | 1,108,649 |
| 2025-01-09 | 63,400.03 | 63,500.03 | 62,400.03 | 63,500.03 | 39,812.91 | 542,550 |
| 2025-01-08 | 62,700.03 | 63,500.03 | 62,000.03 | 63,500.03 | 39,812.91 | 876,150 |
| 2025-01-07 | 64,000.03 | 64,000.03 | 62,700.03 | 62,700.03 | 39,311.33 | 1,270,049 |
| 2025-01-06 | 65,500.03 | 65,800.03 | 63,800.03 | 64,100.03 | 40,189.10 | 1,628,699 |
| 2025-01-03 | 66,200.03 | 66,300.03 | 65,400.03 | 65,800.03 | 41,254.96 | 1,068,899 |
| 2025-01-02 | 65,100.03 | 66,200.03 | 64,600.03 | 66,200.03 | 41,505.75 | 1,163,249 |
| 2024-12-31 | 66,000.03 | 66,000.03 | 65,200.03 | 65,200.03 | 40,878.77 | 1,288,649 |
| 2024-12-30 | 66,400.03 | 66,400.03 | 65,700.03 | 66,000.03 | 41,380.35 | 1,035,300 |
| 2024-12-27 | 66,800.03 | 66,800.03 | 66,200.03 | 66,500.03 | 41,693.84 | 1,089,149 |
| 2024-12-26 | 67,000.03 | 67,000.03 | 66,000.03 | 66,800.03 | 41,881.93 | 881,250 |
| 2024-12-25 | 65,700.03 | 66,900.03 | 65,700.03 | 66,800.03 | 41,881.93 | 1,476,299 |
| 2024-12-24 | 65,300.03 | 66,300.03 | 65,000.03 | 65,700.03 | 41,192.26 | 2,637,899 |
| 2024-12-23 | 65,100.03 | 65,600.03 | 64,900.03 | 65,000.03 | 40,753.38 | 477,000 |
| 2024-12-20 | 65,100.03 | 66,100.03 | 64,700.03 | 65,000.03 | 40,753.38 | 1,160,999 |
| 2024-12-19 | 64,900.03 | 65,800.03 | 64,800.03 | 65,100.03 | 40,816.07 | 992,100 |
| 2024-12-18 | 65,000.03 | 65,500.03 | 64,900.03 | 65,400.03 | 41,004.17 | 668,250 |
| 2024-12-17 | 65,800.03 | 66,000.03 | 64,800.03 | 65,500.03 | 41,066.86 | 1,486,499 |
| 2024-12-16 | 65,800.03 | 66,100.03 | 65,300.03 | 65,800.03 | 41,254.96 | 1,254,149 |
| 2024-12-13 | 66,500.03 | 66,700.03 | 65,700.03 | 65,900.03 | 41,317.65 | 1,298,249 |
| 2024-12-12 | 66,100.03 | 66,500.03 | 65,100.03 | 66,400.03 | 41,631.14 | 2,654,699 |
| 2024-12-11 | 66,600.03 | 67,000.03 | 65,900.03 | 65,900.03 | 41,317.65 | 914,700 |
| 2024-12-10 | 67,300.03 | 67,300.03 | 66,200.03 | 66,900.03 | 41,944.63 | 1,764,299 |
| 2024-12-09 | 67,400.03 | 67,400.03 | 66,700.03 | 67,300.03 | 42,195.42 | 1,881,749 |
| 2024-12-06 | 66,000.03 | 67,800.03 | 65,400.03 | 67,400.03 | 42,258.12 | 2,900,549 |
| 2024-12-05 | 64,800.03 | 66,300.03 | 64,500.03 | 66,000.03 | 41,380.35 | 2,506,649 |
| 2024-12-04 | 64,100.03 | 64,700.03 | 63,800.03 | 64,700.03 | 40,565.28 | 1,560,149 |
| 2024-12-03 | 64,000.03 | 64,900.03 | 64,000.03 | 64,000.03 | 40,126.40 | 1,869,149 |
| 2024-12-02 | 65,000.03 | 65,000.03 | 64,000.03 | 64,300.03 | 40,314.49 | 1,004,550 |
| 2024-11-29 | 64,700.03 | 65,300.03 | 64,200.03 | 64,700.03 | 40,565.28 | 1,220,849 |
| 2024-11-28 | 64,400.03 | 64,800.03 | 63,800.03 | 64,700.03 | 40,565.28 | 1,100,249 |
| 2024-11-27 | 64,900.03 | 65,000.03 | 64,300.03 | 64,300.03 | 40,314.49 | 668,850 |
| 2024-11-26 | 64,100.03 | 65,000.03 | 63,900.03 | 64,900.03 | 40,690.68 | 1,273,049 |
| 2024-11-25 | 64,000.03 | 64,900.03 | 63,700.03 | 64,000.03 | 40,126.40 | 876,450 |
| 2024-11-22 | 64,700.03 | 64,700.03 | 63,800.03 | 64,100.03 | 40,189.10 | 972,600 |
| 2024-11-21 | 63,100.03 | 65,000.03 | 62,600.03 | 65,000.03 | 40,753.38 | 1,982,099 |
| 2024-11-20 | 63,300.03 | 64,000.03 | 61,600.03 | 63,700.03 | 39,938.31 | 2,621,249 |
| 2024-11-19 | 64,600.03 | 64,600.03 | 61,600.03 | 63,800.03 | 40,001.01 | 2,581,649 |
| 2024-11-18 | 65,500.03 | 65,500.03 | 63,400.03 | 64,600.03 | 40,502.59 | 4,118,998 |
| 2024-11-15 | 66,300.03 | 66,500.03 | 65,100.03 | 65,800.03 | 41,254.96 | 1,224,449 |
| 2024-11-14 | 65,400.03 | 67,700.03 | 65,300.03 | 66,600.03 | 41,756.54 | 3,722,548 |
| 2024-11-13 | 65,900.03 | 65,900.03 | 64,800.03 | 65,800.03 | 41,254.96 | 1,232,699 |
| 2024-11-12 | 65,800.03 | 66,000.03 | 64,800.03 | 65,900.03 | 41,317.65 | 1,984,499 |
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.