Gemadept Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 64,100.03 | 65,900.03 | 64,000.03 | 65,800.03 | 41,254.96 | 3,079,799 |
| 2024-11-08 | 65,100.03 | 65,200.03 | 64,500.03 | 64,600.03 | 40,502.59 | 1,967,549 |
| 2024-11-07 | 65,100.03 | 65,400.03 | 64,500.03 | 65,000.03 | 40,753.38 | 2,143,199 |
| 2024-11-06 | 64,000.03 | 64,800.03 | 63,800.03 | 64,500.03 | 40,439.89 | 1,769,099 |
| 2024-11-05 | 64,000.03 | 64,300.03 | 63,400.03 | 63,900.03 | 40,063.70 | 1,244,699 |
| 2024-11-04 | 64,900.03 | 64,900.03 | 62,800.03 | 64,300.03 | 40,314.49 | 2,130,899 |
| 2024-11-01 | 65,300.03 | 66,000.03 | 64,200.03 | 64,200.03 | 40,251.80 | 5,611,347 |
| 2024-10-31 | 65,100.03 | 65,600.03 | 64,200.03 | 65,300.03 | 40,941.47 | 2,779,649 |
| 2024-10-30 | 65,100.03 | 65,900.03 | 64,600.03 | 65,100.03 | 40,816.07 | 1,654,949 |
| 2024-10-29 | 62,500.03 | 65,500.03 | 62,400.03 | 65,000.03 | 40,753.38 | 7,885,496 |
| 2024-10-28 | 62,800.03 | 62,800.03 | 62,200.03 | 62,500.03 | 39,185.94 | 618,300 |
| 2024-10-25 | 62,600.03 | 63,000.03 | 62,000.03 | 62,700.03 | 39,311.33 | 1,097,249 |
| 2024-10-24 | 62,300.03 | 62,800.03 | 61,700.03 | 62,800.03 | 39,374.03 | 1,450,949 |
| 2024-10-23 | 62,800.03 | 62,800.03 | 61,800.03 | 62,800.03 | 39,374.03 | 896,850 |
| 2024-10-22 | 61,300.03 | 63,000.03 | 61,300.03 | 62,800.03 | 39,374.03 | 1,366,649 |
| 2024-10-21 | 71,800.01 | 72,000.01 | 70,300.01 | 71,300.01 | 38,073.06 | 3,449,345 |
| 2024-10-18 | 73,000.01 | 73,400.01 | 71,800.01 | 71,800.01 | 38,340.05 | 2,260,875 |
| 2024-10-17 | 75,200.01 | 75,200.01 | 72,900.01 | 73,100.01 | 39,034.23 | 2,815,131 |
| 2024-10-16 | 75,100.01 | 75,400.01 | 75,000.01 | 75,100.01 | 40,102.20 | 1,094,068 |
| 2024-10-15 | 76,400.01 | 76,700.01 | 75,500.01 | 75,600.01 | 40,369.19 | 1,372,693 |
| 2024-10-14 | 77,500.01 | 77,500.01 | 76,000.01 | 76,100.01 | 40,636.18 | 853,838 |
| 2024-10-11 | 76,900.01 | 77,000.01 | 76,600.01 | 76,800.01 | 41,009.97 | 647,952 |
| 2024-10-10 | 75,700.01 | 76,700.01 | 75,700.01 | 76,600.01 | 40,903.17 | 1,224,575 |
| 2024-10-09 | 75,500.01 | 76,000.01 | 75,300.01 | 75,500.01 | 40,315.79 | 1,554,275 |
| 2024-10-08 | 76,500.01 | 76,600.01 | 75,300.01 | 75,300.01 | 40,208.99 | 1,379,562 |
| 2024-10-07 | 76,800.01 | 77,100.01 | 76,000.01 | 76,400.01 | 40,796.38 | 722,275 |
| 2024-10-04 | 77,400.01 | 77,700.01 | 76,800.01 | 76,800.01 | 41,009.97 | 577,327 |
| 2024-10-03 | 78,000.01 | 78,000.01 | 76,900.01 | 77,400.01 | 41,330.36 | 917,418 |
| 2024-10-02 | 77,200.01 | 78,600.01 | 77,200.01 | 77,800.01 | 41,543.95 | 1,461,987 |
| 2024-10-01 | 77,700.01 | 78,100.01 | 77,400.01 | 77,400.01 | 41,330.36 | 1,008,297 |
| 2024-09-30 | 78,500.01 | 78,500.01 | 76,600.01 | 78,000.01 | 41,650.75 | 2,303,673 |
| 2024-09-27 | 78,600.01 | 78,900.01 | 77,800.01 | 78,500.01 | 41,917.74 | 2,580,184 |
| 2024-09-26 | 79,000.01 | 79,200.01 | 78,600.01 | 78,900.01 | 42,131.34 | 1,918,318 |
| 2024-09-25 | 79,200.01 | 79,400.01 | 78,200.01 | 79,000.01 | 42,184.73 | 1,921,489 |
| 2024-09-24 | 78,400.01 | 79,100.01 | 78,400.01 | 79,000.01 | 42,184.73 | 1,240,892 |
| 2024-09-23 | 78,000.01 | 79,000.01 | 77,800.01 | 79,000.01 | 42,184.73 | 2,059,181 |
| 2024-09-20 | 78,100.01 | 78,800.01 | 78,100.01 | 78,400.01 | 41,864.34 | 1,266,316 |
| 2024-09-19 | 77,800.01 | 78,200.01 | 77,800.01 | 78,200.01 | 41,757.55 | 792,548 |
| 2024-09-18 | 77,900.01 | 78,000.01 | 77,300.01 | 77,800.01 | 41,543.95 | 1,492,632 |
| 2024-09-17 | 76,400.01 | 77,100.01 | 76,200.01 | 76,800.01 | 41,009.97 | 773,703 |
| 2024-09-16 | 77,200.01 | 77,400.01 | 76,400.01 | 76,400.01 | 40,796.38 | 1,678,264 |
| 2024-09-13 | 77,600.01 | 78,000.01 | 77,100.01 | 77,200.01 | 41,223.56 | 548,091 |
| 2024-09-12 | 77,300.01 | 77,800.01 | 77,100.01 | 77,500.01 | 41,383.76 | 1,638,989 |
| 2024-09-11 | 77,400.01 | 77,500.01 | 76,900.01 | 77,100.01 | 41,170.17 | 742,882 |
| 2024-09-10 | 77,200.01 | 77,800.01 | 77,200.01 | 77,300.01 | 41,276.96 | 1,919,727 |
| 2024-09-09 | 77,900.01 | 77,900.01 | 77,100.01 | 77,300.01 | 41,276.96 | 1,082,621 |
| 2024-09-06 | 78,000.01 | 78,700.01 | 77,200.01 | 78,000.01 | 41,650.75 | 1,228,802 |
| 2024-09-05 | 79,200.01 | 79,200.01 | 76,700.01 | 78,800.01 | 42,077.94 | 3,416,234 |
| 2024-09-04 | 80,400.01 | 80,400.01 | 78,300.01 | 79,000.01 | 42,184.73 | 1,808,418 |
| 2024-08-30 | 80,700.01 | 81,000.01 | 80,100.01 | 80,500.01 | 42,985.71 | 874,973 |
| 2024-08-29 | 80,200.01 | 80,400.01 | 80,000.01 | 80,200.01 | 42,825.52 | 1,317,391 |
| 2024-08-28 | 80,600.01 | 81,300.01 | 80,100.01 | 80,200.01 | 42,825.52 | 1,214,712 |
| 2024-08-27 | 81,000.01 | 81,600.01 | 80,000.01 | 80,300.01 | 42,878.91 | 1,443,494 |
| 2024-08-26 | 82,900.01 | 82,900.01 | 81,000.01 | 81,100.01 | 43,306.10 | 1,805,777 |
| 2024-08-23 | 82,600.01 | 82,800.01 | 81,500.01 | 82,300.01 | 43,946.88 | 1,564,314 |
| 2024-08-22 | 83,400.01 | 83,500.01 | 82,300.01 | 82,900.01 | 44,267.27 | 1,335,531 |
| 2024-08-21 | 83,300.01 | 83,600.01 | 82,300.01 | 83,400.01 | 44,534.26 | 1,955,656 |
| 2024-08-20 | 82,800.01 | 83,300.01 | 81,800.01 | 82,800.01 | 44,213.87 | 1,471,850 |
| 2024-08-19 | 80,000.01 | 84,100.01 | 79,900.01 | 82,800.01 | 44,213.87 | 4,659,478 |
| 2024-08-16 | 79,600.01 | 80,500.01 | 79,000.01 | 79,800.01 | 42,611.92 | 1,191,288 |
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.