Gemadept Corporation (HOSE:GMD)
Vietnam · Delayed Price · Currency is VND 81,000
-3,400 (-4.03%)
At close: Mar 2, 2026
Gemadept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82,600.00 | 85,100.00 | 80,800.00 | 84,400.00 | 84,400.00 | 3.69% | 4,909,491 |
| Feb 26, 2026 | 80,200.00 | 83,900.00 | 79,500.00 | 81,400.00 | 81,400.00 | 1.75% | 3,037,662 |
| Feb 25, 2026 | 80,000.00 | 80,400.00 | 79,100.00 | 80,000.00 | 80,000.00 | 0.25% | 2,433,826 |
| Feb 24, 2026 | 75,700.00 | 80,400.00 | 75,300.00 | 79,800.00 | 79,800.00 | 5.70% | 5,163,857 |
| Feb 23, 2026 | 75,500.00 | 75,500.00 | 74,000.00 | 75,500.00 | 75,500.00 | 0.67% | 1,303,737 |
| Feb 13, 2026 | 73,500.00 | 75,000.00 | 73,500.00 | 75,000.00 | 75,000.00 | 0.67% | 1,370,078 |
| Feb 12, 2026 | 71,400.00 | 74,800.00 | 71,400.00 | 74,500.00 | 74,500.00 | 4.49% | 4,915,962 |
| Feb 11, 2026 | 71,100.00 | 71,300.00 | 69,900.00 | 71,300.00 | 71,300.00 | 0.42% | 1,318,542 |
| Feb 10, 2026 | 70,500.00 | 71,500.00 | 68,700.00 | 71,000.00 | 71,000.00 | -0.42% | 2,073,054 |
| Feb 9, 2026 | 72,500.00 | 72,800.00 | 69,400.00 | 71,300.00 | 71,300.00 | -0.28% | 1,563,501 |
| Feb 6, 2026 | 70,700.00 | 73,000.00 | 70,200.00 | 71,500.00 | 71,500.00 | 0.56% | 4,263,270 |
| Feb 5, 2026 | 73,000.00 | 74,300.00 | 71,100.00 | 71,100.00 | 71,100.00 | -3.00% | 1,908,628 |
| Feb 4, 2026 | 72,700.00 | 75,000.00 | 72,700.00 | 73,300.00 | 73,300.00 | 0.55% | 2,684,226 |
| Feb 3, 2026 | 69,200.00 | 72,900.00 | 69,200.00 | 72,900.00 | 72,900.00 | 6.89% | 9,504,143 |
| Feb 2, 2026 | 68,600.00 | 69,000.00 | 66,600.00 | 68,200.00 | 68,200.00 | -0.44% | 1,994,482 |
| Jan 30, 2026 | 68,000.00 | 70,000.00 | 67,000.00 | 68,500.00 | 68,500.00 | 0.88% | 2,052,876 |
| Jan 29, 2026 | 65,200.00 | 67,900.00 | 65,200.00 | 67,900.00 | 67,900.00 | 3.19% | 1,146,972 |
| Jan 28, 2026 | 65,600.00 | 66,100.00 | 64,900.00 | 65,800.00 | 65,800.00 | - | 826,451 |
| Jan 27, 2026 | 63,300.00 | 65,800.00 | 63,300.00 | 65,800.00 | 65,800.00 | 2.81% | 1,216,089 |
| Jan 26, 2026 | 67,800.00 | 68,200.00 | 64,000.00 | 64,000.00 | 64,000.00 | -6.57% | 3,118,981 |
| Jan 23, 2026 | 70,100.00 | 70,100.00 | 66,600.00 | 68,500.00 | 68,500.00 | -2.14% | 2,549,945 |
| Jan 22, 2026 | 70,600.00 | 70,600.00 | 68,700.00 | 70,000.00 | 70,000.00 | -0.71% | 2,689,096 |
| Jan 21, 2026 | 68,500.00 | 71,200.00 | 68,500.00 | 70,500.00 | 70,500.00 | 3.37% | 5,403,406 |
| Jan 20, 2026 | 64,000.00 | 68,200.00 | 63,700.00 | 68,200.00 | 68,200.00 | 6.90% | 20,138,910 |
| 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 |