Gemadept Corporation (HOSE:GMD)
Vietnam · Delayed Price · Currency is VND 73,600
-900 (-1.21%)
At close: May 22, 2026
Gemadept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 74,400.00 | 74,600.00 | 72,900.00 | 73,600.00 | 73,600.00 | -1.21% | 850,596 |
| May 21, 2026 | 76,100.00 | 76,300.00 | 73,700.00 | 74,500.00 | 74,500.00 | -1.59% | 662,039 |
| May 20, 2026 | 79,600.00 | 79,600.00 | 75,100.00 | 77,900.00 | 75,700.00 | -1.27% | 1,356,440 |
| May 19, 2026 | 79,600.00 | 80,200.00 | 78,500.00 | 78,900.00 | 76,671.76 | -1.00% | 1,446,534 |
| May 18, 2026 | 79,900.00 | 80,800.00 | 79,600.00 | 79,700.00 | 77,449.17 | -0.25% | 894,514 |
| May 15, 2026 | 81,500.00 | 81,500.00 | 79,500.00 | 79,900.00 | 77,643.52 | -1.72% | 1,162,786 |
| May 14, 2026 | 81,500.00 | 81,800.00 | 80,900.00 | 81,300.00 | 79,003.98 | -0.37% | 1,322,454 |
| May 13, 2026 | 81,600.00 | 82,500.00 | 81,000.00 | 81,600.00 | 79,295.51 | - | 2,075,481 |
| May 12, 2026 | 79,600.00 | 82,000.00 | 79,200.00 | 81,600.00 | 79,295.51 | 2.38% | 1,818,331 |
| May 11, 2026 | 81,000.00 | 81,000.00 | 79,600.00 | 79,700.00 | 77,449.17 | -1.24% | 1,716,781 |
| May 8, 2026 | 79,700.00 | 81,000.00 | 78,600.00 | 80,700.00 | 78,420.92 | 1.51% | 2,733,059 |
| May 7, 2026 | 79,300.00 | 80,600.00 | 78,500.00 | 79,500.00 | 77,254.81 | 1.40% | 2,836,174 |
| May 6, 2026 | 77,700.00 | 78,500.00 | 77,400.00 | 78,400.00 | 76,185.88 | 1.03% | 1,099,487 |
| May 5, 2026 | 75,300.00 | 77,800.00 | 75,100.00 | 77,600.00 | 75,408.47 | 3.33% | 5,045,622 |
| May 4, 2026 | 75,800.00 | 75,800.00 | 74,500.00 | 75,100.00 | 72,979.08 | -0.27% | 1,815,912 |
| Apr 29, 2026 | 74,900.00 | 75,800.00 | 74,500.00 | 75,300.00 | 73,173.43 | 0.40% | 822,610 |
| Apr 28, 2026 | 75,600.00 | 75,600.00 | 74,400.00 | 75,000.00 | 72,881.90 | - | 1,585,383 |
| Apr 24, 2026 | 74,200.00 | 75,600.00 | 74,200.00 | 75,000.00 | 72,881.90 | 1.08% | 2,248,129 |
| Apr 23, 2026 | 73,700.00 | 75,500.00 | 73,500.00 | 74,200.00 | 72,104.49 | 0.95% | 2,019,288 |
| Apr 22, 2026 | 74,100.00 | 74,300.00 | 73,200.00 | 73,500.00 | 71,424.26 | -0.68% | 878,781 |
| Apr 21, 2026 | 74,800.00 | 75,300.00 | 73,900.00 | 74,000.00 | 71,910.14 | -0.27% | 1,024,046 |
| Apr 20, 2026 | 75,000.00 | 75,700.00 | 74,000.00 | 74,200.00 | 72,104.49 | -0.54% | 959,208 |
| Apr 17, 2026 | 74,600.00 | 76,000.00 | 74,200.00 | 74,600.00 | 72,493.20 | 1.36% | 1,523,319 |
| Apr 16, 2026 | 74,200.00 | 75,100.00 | 73,500.00 | 73,600.00 | 71,521.44 | -0.94% | 1,502,428 |
| Apr 15, 2026 | 75,000.00 | 75,200.00 | 73,800.00 | 74,300.00 | 72,201.67 | -0.13% | 1,618,961 |
| Apr 14, 2026 | 73,400.00 | 75,400.00 | 73,400.00 | 74,400.00 | 72,298.84 | 1.50% | 2,079,646 |
| Apr 13, 2026 | 71,500.00 | 73,800.00 | 71,000.00 | 73,300.00 | 71,229.91 | 0.96% | 1,239,402 |
| Apr 10, 2026 | 73,700.00 | 74,300.00 | 72,600.00 | 72,600.00 | 70,549.68 | -1.36% | 855,922 |
| Apr 9, 2026 | 74,300.00 | 74,400.00 | 73,200.00 | 73,600.00 | 71,521.44 | -1.21% | 692,621 |
| Apr 8, 2026 | 73,300.00 | 75,100.00 | 72,700.00 | 74,500.00 | 72,396.02 | 3.62% | 3,160,665 |
| Apr 7, 2026 | 71,500.00 | 72,500.00 | 70,200.00 | 71,900.00 | 69,869.45 | 0.98% | 1,711,361 |
| Apr 6, 2026 | 70,900.00 | 71,900.00 | 70,400.00 | 71,200.00 | 69,189.22 | 0.71% | 3,302,773 |
| Apr 3, 2026 | 74,000.00 | 74,000.00 | 69,900.00 | 70,700.00 | 68,703.34 | -4.46% | 3,646,073 |
| Apr 2, 2026 | 76,100.00 | 76,800.00 | 72,000.00 | 74,000.00 | 71,910.14 | -4.39% | 4,949,615 |
| Apr 1, 2026 | 80,900.00 | 80,900.00 | 76,700.00 | 77,400.00 | 75,214.12 | -2.64% | 2,416,944 |
| Mar 31, 2026 | 78,800.00 | 80,800.00 | 77,900.00 | 79,500.00 | 77,254.81 | 1.27% | 2,118,481 |
| Mar 30, 2026 | 77,300.00 | 79,800.00 | 76,700.00 | 78,500.00 | 76,283.06 | - | 1,380,589 |
| Mar 27, 2026 | 77,800.00 | 78,800.00 | 76,600.00 | 78,500.00 | 76,283.06 | 0.90% | 2,125,035 |
| Mar 26, 2026 | 77,300.00 | 77,800.00 | 74,000.00 | 77,800.00 | 75,602.82 | 0.78% | 2,237,524 |
| Mar 25, 2026 | 74,400.00 | 77,400.00 | 74,400.00 | 77,200.00 | 75,019.77 | 4.47% | 1,539,703 |
| Mar 24, 2026 | 74,000.00 | 74,700.00 | 73,200.00 | 73,900.00 | 71,812.97 | 2.64% | 1,145,542 |
| Mar 23, 2026 | 74,500.00 | 75,900.00 | 71,900.00 | 72,000.00 | 69,966.62 | -6.74% | 2,391,206 |
| Mar 20, 2026 | 76,500.00 | 78,000.00 | 75,100.00 | 77,200.00 | 75,019.77 | 0.92% | 1,951,267 |
| Mar 19, 2026 | 78,500.00 | 78,500.00 | 76,100.00 | 76,500.00 | 74,339.54 | -3.65% | 1,476,196 |
| Mar 18, 2026 | 77,700.00 | 79,900.00 | 76,300.00 | 79,400.00 | 77,157.64 | 4.47% | 2,277,386 |
| Mar 17, 2026 | 74,900.00 | 76,300.00 | 73,600.00 | 76,000.00 | 73,853.66 | 2.70% | 1,644,038 |
| Mar 16, 2026 | 76,000.00 | 76,200.00 | 72,700.00 | 74,000.00 | 71,910.14 | -2.50% | 1,511,306 |
| Mar 13, 2026 | 76,300.00 | 77,600.00 | 75,100.00 | 75,900.00 | 73,756.48 | -1.17% | 1,668,984 |
| Mar 12, 2026 | 76,300.00 | 78,100.00 | 75,300.00 | 76,800.00 | 74,631.07 | 0.39% | 2,016,716 |
| Mar 11, 2026 | 70,700.00 | 76,500.00 | 70,700.00 | 76,500.00 | 74,339.54 | 6.99% | 4,178,803 |