Gemadept Corporation (HOSE:GMD)
Vietnam · Delayed Price · Currency is VND 69,100
0.00 (0.00%)
At close: Aug 29, 2025
Gemadept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 68,900.00 | 69,700.00 | 68,400.00 | 69,100.00 | 69,100.00 | 0.29% | 4,680,514 |
| Aug 28, 2025 | 66,900.00 | 70,000.00 | 66,200.00 | 68,900.00 | 68,900.00 | 4.39% | 6,051,877 |
| Aug 27, 2025 | 62,200.00 | 66,000.00 | 61,800.00 | 66,000.00 | 66,000.00 | 6.97% | 10,311,060 |
| Aug 26, 2025 | 60,300.00 | 61,700.00 | 60,000.00 | 61,700.00 | 61,700.00 | 2.15% | 2,269,224 |
| Aug 25, 2025 | 62,000.00 | 62,500.00 | 60,300.00 | 60,400.00 | 60,400.00 | -2.11% | 3,188,154 |
| Aug 22, 2025 | 61,300.00 | 64,400.00 | 61,000.00 | 61,700.00 | 61,700.00 | -1.12% | 3,790,664 |
| Aug 21, 2025 | 62,200.00 | 62,700.00 | 61,000.00 | 62,400.00 | 62,400.00 | 0.32% | 2,895,182 |
| Aug 20, 2025 | 62,800.00 | 63,000.00 | 58,600.00 | 62,200.00 | 62,200.00 | -1.27% | 4,376,113 |
| Aug 19, 2025 | 64,000.00 | 64,500.00 | 62,800.00 | 63,000.00 | 63,000.00 | -0.47% | 3,626,820 |
| Aug 18, 2025 | 59,900.00 | 63,300.00 | 59,200.00 | 63,300.00 | 63,300.00 | 6.03% | 6,964,091 |
| Aug 15, 2025 | 61,500.00 | 61,500.00 | 58,800.00 | 59,700.00 | 59,700.00 | -2.45% | 5,568,482 |
| Aug 14, 2025 | 61,400.00 | 61,400.00 | 60,300.00 | 61,200.00 | 61,200.00 | 0.49% | 4,389,509 |
| Aug 13, 2025 | 61,300.00 | 61,400.00 | 59,500.00 | 60,900.00 | 60,900.00 | 0.16% | 3,541,702 |
| Aug 12, 2025 | 59,100.00 | 61,500.00 | 59,100.00 | 60,800.00 | 60,800.00 | 3.23% | 6,836,213 |
| Aug 11, 2025 | 59,600.00 | 61,000.00 | 58,900.00 | 58,900.00 | 58,900.00 | -0.17% | 4,333,284 |
| Aug 8, 2025 | 60,200.00 | 60,300.00 | 58,400.00 | 59,000.00 | 59,000.00 | -1.67% | 3,922,463 |
| Aug 7, 2025 | 59,000.00 | 60,700.00 | 59,000.00 | 60,000.00 | 60,000.00 | 2.39% | 7,360,390 |
| Aug 6, 2025 | 58,500.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | 0.34% | 3,515,562 |
| Aug 5, 2025 | 57,100.00 | 59,600.00 | 56,500.00 | 58,400.00 | 58,400.00 | 2.46% | 8,519,032 |
| Aug 4, 2025 | 56,000.00 | 57,600.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.79% | 1,553,898 |
| Aug 1, 2025 | 56,400.00 | 58,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | -0.36% | 5,081,926 |
| Jul 31, 2025 | 57,600.00 | 57,600.00 | 56,000.00 | 56,200.00 | 56,200.00 | -2.26% | 1,854,720 |
| Jul 30, 2025 | 56,300.00 | 57,500.00 | 55,600.00 | 57,500.00 | 57,500.00 | 2.13% | 2,167,696 |
| Jul 29, 2025 | 58,600.00 | 58,900.00 | 56,100.00 | 56,300.00 | 56,300.00 | -3.76% | 3,637,956 |
| Jul 28, 2025 | 58,500.00 | 58,900.00 | 57,900.00 | 58,500.00 | 58,500.00 | 0.17% | 5,027,446 |
| Jul 25, 2025 | 58,200.00 | 59,000.00 | 58,200.00 | 58,400.00 | 58,400.00 | 0.86% | 3,126,433 |
| Jul 24, 2025 | 58,000.00 | 58,100.00 | 57,300.00 | 57,900.00 | 57,900.00 | 0.17% | 2,074,128 |
| Jul 23, 2025 | 57,800.00 | 58,100.00 | 57,200.00 | 57,800.00 | 57,800.00 | 1.23% | 2,683,484 |
| Jul 22, 2025 | 56,900.00 | 57,400.00 | 56,100.00 | 57,100.00 | 57,100.00 | 0.18% | 3,252,323 |
| Jul 21, 2025 | 57,800.00 | 57,900.00 | 56,400.00 | 57,000.00 | 57,000.00 | -0.35% | 2,739,037 |
| Jul 18, 2025 | 57,200.00 | 57,900.00 | 56,600.00 | 57,200.00 | 57,200.00 | 0.18% | 3,645,286 |
| Jul 17, 2025 | 58,000.00 | 58,300.00 | 56,700.00 | 57,100.00 | 57,100.00 | -0.52% | 4,029,303 |
| Jul 16, 2025 | 57,900.00 | 58,500.00 | 57,200.00 | 57,400.00 | 57,400.00 | -0.86% | 2,604,361 |
| Jul 15, 2025 | 59,000.00 | 59,100.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.86% | 3,765,603 |
| Jul 14, 2025 | 60,300.00 | 60,300.00 | 58,500.00 | 59,000.00 | 59,000.00 | -1.99% | 4,487,238 |
| Jul 11, 2025 | 60,200.00 | 60,900.00 | 60,000.00 | 60,200.00 | 60,200.00 | -1.15% | 2,406,591 |
| Jul 10, 2025 | 60,700.00 | 61,300.00 | 60,200.00 | 60,900.00 | 60,900.00 | 0.50% | 1,856,814 |
| Jul 9, 2025 | 60,200.00 | 60,600.00 | 59,600.00 | 60,600.00 | 60,600.00 | -2.42% | 2,672,325 |
| Jul 8, 2025 | 60,500.00 | 62,200.00 | 60,000.00 | 62,100.00 | 60,100.00 | 2.81% | 4,337,280 |
| Jul 7, 2025 | 60,600.00 | 60,700.00 | 59,700.00 | 60,400.00 | 58,454.75 | -0.17% | 2,926,910 |
| Jul 4, 2025 | 60,500.00 | 60,700.00 | 59,600.00 | 60,500.00 | 58,551.53 | - | 2,565,395 |
| Jul 3, 2025 | 59,700.00 | 60,700.00 | 58,400.00 | 60,500.00 | 58,551.53 | 0.83% | 6,458,596 |
| Jul 2, 2025 | 57,800.00 | 60,000.00 | 57,400.00 | 60,000.00 | 58,067.63 | 4.35% | 6,541,420 |
| Jul 1, 2025 | 58,500.00 | 58,500.00 | 56,900.00 | 57,500.00 | 55,648.15 | -0.69% | 1,897,743 |
| Jun 30, 2025 | 56,000.00 | 58,500.00 | 55,800.00 | 57,900.00 | 56,035.27 | 4.51% | 5,420,396 |
| Jun 27, 2025 | 55,300.00 | 55,900.00 | 55,200.00 | 55,400.00 | 53,615.78 | 0.18% | 1,071,911 |
| Jun 26, 2025 | 55,800.00 | 55,800.00 | 55,000.00 | 55,300.00 | 53,519.00 | -0.90% | 2,489,220 |
| Jun 25, 2025 | 56,000.00 | 56,500.00 | 55,100.00 | 55,800.00 | 54,002.90 | -0.36% | 2,255,393 |
| Jun 24, 2025 | 56,100.00 | 56,300.00 | 55,200.00 | 56,000.00 | 54,196.46 | 0.90% | 2,158,627 |
| Jun 23, 2025 | 56,500.00 | 57,200.00 | 55,300.00 | 55,500.00 | 53,712.56 | -0.72% | 1,415,270 |