Gemadept Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53,000.00	54,300.00	53,000.00	54,000.00	54,000.00	1,957,011
2026-10-15	52,700.00	53,100.00	52,100.00	53,000.00	53,000.00	952,193
2026-10-14	52,300.00	53,500.00	51,200.00	53,000.00	53,000.00	1,238,947
2026-10-13	53,700.00	53,900.00	52,500.00	52,500.00	52,500.00	1,463,427
2026-10-12	55,000.00	56,000.00	53,800.00	54,100.00	54,100.00	1,950,754
2026-10-09	54,400.00	55,000.00	53,200.00	55,000.00	55,000.00	1,198,203
2026-10-08	54,900.00	55,500.00	54,100.00	54,200.00	54,200.00	1,654,090
2026-10-07	53,000.00	55,500.00	52,400.00	54,200.00	54,200.00	3,731,188
2026-10-06	78,000.04	78,400.04	77,200.04	78,000.04	52,000.02	2,860,742
2026-10-05	78,000.04	78,500.04	77,800.04	77,800.04	51,866.69	5,430,933
2026-10-02	78,700.04	78,700.04	77,600.04	77,600.04	51,733.36	2,032,310
2026-10-01	78,100.04	79,000.04	77,700.04	78,500.04	52,333.36	3,249,052
2026-09-30	77,900.04	79,000.04	77,600.04	78,100.04	52,066.69	3,093,773
2026-09-29	77,500.04	78,200.04	76,800.04	77,200.04	51,466.69	5,245,429
2026-09-28	77,800.04	79,000.04	77,100.04	77,300.04	51,533.36	1,166,932
2026-09-25	77,100.04	77,700.04	76,200.04	77,400.04	51,600.02	1,337,486
2026-09-24	77,800.04	78,400.04	76,300.04	76,300.04	50,866.69	4,506,194
2026-09-23	77,600.04	79,200.04	77,100.04	77,800.04	51,866.69	1,299,890
2026-09-22	76,800.04	77,600.04	76,600.04	77,400.04	51,600.02	1,034,908
2026-09-21	77,300.04	77,800.04	76,500.04	77,000.04	51,333.36	1,311,103
2026-09-18	76,800.04	77,600.04	76,700.04	77,300.04	51,533.36	1,168,541

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.