Gemadept Corporation (HOSE:GMD)
Vietnam · Delayed Price · Currency is VND 68,200
+4,400 (6.90%)
At close: Jan 20, 2026
Gemadept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 64,400.00 | 64,400.00 | 63,600.00 | 63,800.00 | 63,800.00 | -0.16% | 1,115,786 |
| Jan 16, 2026 | 63,500.00 | 66,000.00 | 63,100.00 | 63,900.00 | 63,900.00 | 0.63% | 3,696,045 |
| Jan 15, 2026 | 63,200.00 | 63,900.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.79% | 917,123 |
| Jan 14, 2026 | 63,200.00 | 63,800.00 | 62,600.00 | 63,000.00 | 63,000.00 | 0.16% | 1,539,398 |
| Jan 13, 2026 | 62,800.00 | 64,000.00 | 62,600.00 | 62,900.00 | 62,900.00 | -0.16% | 6,322,466 |
| Jan 12, 2026 | 62,400.00 | 63,600.00 | 62,400.00 | 63,000.00 | 63,000.00 | 1.61% | 1,242,242 |
| Jan 9, 2026 | 63,000.00 | 63,200.00 | 62,000.00 | 62,000.00 | 62,000.00 | -1.59% | 4,250,079 |
| Jan 8, 2026 | 62,700.00 | 63,300.00 | 61,900.00 | 63,000.00 | 63,000.00 | 0.48% | 2,161,303 |
| Jan 7, 2026 | 60,300.00 | 63,100.00 | 60,200.00 | 62,700.00 | 62,700.00 | 3.81% | 2,746,499 |
| Jan 6, 2026 | 60,600.00 | 61,200.00 | 60,300.00 | 60,400.00 | 60,400.00 | -0.33% | 712,535 |
| Jan 5, 2026 | 61,000.00 | 61,200.00 | 60,300.00 | 60,600.00 | 60,600.00 | -0.66% | 2,487,627 |
| Dec 31, 2025 | 62,000.00 | 62,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.29% | 319,352 |
| Dec 30, 2025 | 61,000.00 | 62,000.00 | 61,000.00 | 61,800.00 | 61,800.00 | 0.82% | 1,349,243 |
| Dec 29, 2025 | 59,400.00 | 61,300.00 | 59,400.00 | 61,300.00 | 61,300.00 | 3.03% | 1,399,845 |
| Dec 26, 2025 | 60,000.00 | 60,200.00 | 58,500.00 | 59,500.00 | 59,500.00 | -1.65% | 1,820,686 |
| Dec 25, 2025 | 60,100.00 | 60,600.00 | 59,400.00 | 60,500.00 | 60,500.00 | 0.83% | 1,735,366 |
| Dec 24, 2025 | 59,100.00 | 60,100.00 | 58,900.00 | 60,000.00 | 60,000.00 | 0.84% | 4,027,787 |
| Dec 23, 2025 | 60,500.00 | 60,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | - | 2,934,492 |
| Dec 22, 2025 | 59,500.00 | 60,100.00 | 59,200.00 | 59,500.00 | 59,500.00 | - | 1,983,288 |
| Dec 19, 2025 | 58,400.00 | 59,500.00 | 58,000.00 | 59,500.00 | 59,500.00 | 1.88% | 2,322,306 |
| Dec 18, 2025 | 58,500.00 | 58,700.00 | 58,200.00 | 58,400.00 | 58,400.00 | -0.51% | 2,498,219 |
| Dec 17, 2025 | 58,700.00 | 59,100.00 | 58,200.00 | 58,700.00 | 58,700.00 | -0.34% | 1,693,201 |
| Dec 16, 2025 | 58,700.00 | 59,200.00 | 57,300.00 | 58,900.00 | 58,900.00 | 0.68% | 830,364 |
| Dec 15, 2025 | 57,500.00 | 58,800.00 | 56,900.00 | 58,500.00 | 58,500.00 | 1.92% | 1,516,530 |
| Dec 12, 2025 | 58,100.00 | 58,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | -1.03% | 1,344,063 |
| Dec 11, 2025 | 58,100.00 | 58,800.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 4,160,341 |
| Dec 10, 2025 | 58,700.00 | 58,900.00 | 57,800.00 | 58,000.00 | 58,000.00 | -0.85% | 1,356,202 |
| Dec 9, 2025 | 59,500.00 | 59,500.00 | 57,900.00 | 58,500.00 | 58,500.00 | -1.68% | 4,201,667 |
| Dec 8, 2025 | 61,700.00 | 61,700.00 | 59,100.00 | 59,500.00 | 59,500.00 | -2.46% | 3,690,225 |
| Dec 5, 2025 | 62,300.00 | 62,500.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.77% | 1,150,617 |
| Dec 4, 2025 | 63,000.00 | 63,600.00 | 62,100.00 | 62,100.00 | 62,100.00 | -0.96% | 1,571,398 |
| Dec 3, 2025 | 62,700.00 | 62,800.00 | 62,300.00 | 62,700.00 | 62,700.00 | - | 1,459,408 |
| Dec 2, 2025 | 62,800.00 | 62,800.00 | 61,900.00 | 62,700.00 | 62,700.00 | -1.26% | 1,274,053 |
| Dec 1, 2025 | 63,900.00 | 64,000.00 | 62,700.00 | 63,500.00 | 63,500.00 | -0.78% | 562,626 |
| Nov 28, 2025 | 64,100.00 | 64,700.00 | 63,400.00 | 64,000.00 | 64,000.00 | 0.16% | 2,514,025 |
| Nov 27, 2025 | 63,500.00 | 64,300.00 | 63,100.00 | 63,900.00 | 63,900.00 | 0.79% | 1,197,035 |
| Nov 26, 2025 | 63,000.00 | 63,700.00 | 62,500.00 | 63,400.00 | 63,400.00 | 0.79% | 2,679,043 |
| Nov 25, 2025 | 63,000.00 | 63,400.00 | 62,000.00 | 62,900.00 | 62,900.00 | - | 1,312,794 |
| Nov 24, 2025 | 63,200.00 | 63,500.00 | 62,900.00 | 62,900.00 | 62,900.00 | -0.47% | 1,703,379 |
| Nov 21, 2025 | 62,500.00 | 63,900.00 | 61,900.00 | 63,200.00 | 63,200.00 | 0.96% | 1,145,664 |
| Nov 20, 2025 | 63,200.00 | 63,200.00 | 62,500.00 | 62,600.00 | 62,600.00 | -0.95% | 1,457,437 |
| Nov 19, 2025 | 63,600.00 | 64,000.00 | 62,700.00 | 63,200.00 | 63,200.00 | -0.47% | 5,672,553 |
| Nov 18, 2025 | 63,400.00 | 64,500.00 | 63,100.00 | 63,500.00 | 63,500.00 | -0.16% | 1,973,549 |
| Nov 17, 2025 | 62,500.00 | 64,000.00 | 62,500.00 | 63,600.00 | 63,600.00 | 1.76% | 686,742 |
| Nov 14, 2025 | 63,000.00 | 63,100.00 | 62,100.00 | 62,500.00 | 62,500.00 | -0.79% | 1,217,955 |
| Nov 13, 2025 | 62,100.00 | 63,900.00 | 62,100.00 | 63,000.00 | 63,000.00 | 1.61% | 1,974,473 |
| Nov 12, 2025 | 61,500.00 | 63,000.00 | 61,400.00 | 62,000.00 | 62,000.00 | 1.64% | 1,119,168 |
| Nov 11, 2025 | 61,000.00 | 62,000.00 | 59,500.00 | 61,000.00 | 61,000.00 | - | 2,170,079 |
| Nov 10, 2025 | 63,400.00 | 63,600.00 | 61,000.00 | 61,000.00 | 61,000.00 | -3.79% | 3,102,251 |
| Nov 7, 2025 | 66,100.00 | 66,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | -4.08% | 2,328,622 |