Gemadept Group Corporation (HOSE:GMD)
Vietnam · Delayed Price · Currency is VND 77,000
-1,600 (-2.04%)
At close: Aug 20, 2026
Gemadept Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 78,700.00 | 78,900.00 | 77,000.00 | 77,000.00 | 77,000.00 | -2.04% | 4,009,956 |
| Aug 19, 2026 | 80,000.00 | 80,600.00 | 78,600.00 | 78,600.00 | 78,600.00 | -1.13% | 4,181,961 |
| Aug 18, 2026 | 79,000.00 | 79,800.00 | 78,700.00 | 79,500.00 | 79,500.00 | 0.89% | 4,096,918 |
| Aug 17, 2026 | 78,700.00 | 79,900.00 | 78,300.00 | 78,800.00 | 78,800.00 | 0.13% | 5,782,566 |
| Aug 14, 2026 | 78,400.00 | 79,800.00 | 78,300.00 | 78,700.00 | 78,700.00 | 0.25% | 1,372,800 |
| Aug 13, 2026 | 77,000.00 | 79,800.00 | 76,400.00 | 78,500.00 | 78,500.00 | 1.68% | 2,132,444 |
| Aug 12, 2026 | 77,400.00 | 78,200.00 | 76,500.00 | 77,200.00 | 77,200.00 | -0.26% | 875,005 |
| Aug 11, 2026 | 78,200.00 | 78,500.00 | 77,200.00 | 77,400.00 | 77,400.00 | -1.02% | 522,934 |
| Aug 10, 2026 | 78,300.00 | 82,000.00 | 77,300.00 | 78,200.00 | 78,200.00 | 1.30% | 3,407,775 |
| Aug 7, 2026 | 76,900.00 | 77,900.00 | 76,900.00 | 77,200.00 | 77,200.00 | 0.13% | 679,726 |
| Aug 6, 2026 | 76,200.00 | 78,400.00 | 76,200.00 | 77,100.00 | 77,100.00 | 1.18% | 1,569,472 |
| Aug 5, 2026 | 76,900.00 | 77,200.00 | 75,800.00 | 76,200.00 | 76,200.00 | -0.39% | 1,066,538 |
| Aug 4, 2026 | 77,200.00 | 77,400.00 | 76,200.00 | 76,500.00 | 76,500.00 | -0.78% | 2,041,055 |
| Aug 3, 2026 | 76,400.00 | 78,300.00 | 76,100.00 | 77,100.00 | 77,100.00 | 0.13% | 1,096,667 |
| Jul 31, 2026 | 77,000.00 | 77,000.00 | 74,500.00 | 77,000.00 | 77,000.00 | 0.79% | 2,310,257 |
| Jul 30, 2026 | 73,800.00 | 76,500.00 | 73,800.00 | 76,400.00 | 76,400.00 | 3.52% | 1,435,714 |
| Jul 29, 2026 | 73,000.00 | 74,000.00 | 72,900.00 | 73,800.00 | 73,800.00 | 1.23% | 664,861 |
| Jul 28, 2026 | 72,000.00 | 73,400.00 | 71,500.00 | 72,900.00 | 72,900.00 | 0.83% | 830,414 |
| Jul 27, 2026 | 73,000.00 | 73,800.00 | 72,200.00 | 72,300.00 | 72,300.00 | -1.23% | 901,376 |
| Jul 24, 2026 | 72,000.00 | 73,200.00 | 70,600.00 | 73,200.00 | 73,200.00 | 1.67% | 1,830,527 |
| Jul 23, 2026 | 71,900.00 | 72,200.00 | 67,000.00 | 72,000.00 | 72,000.00 | - | 3,407,781 |
| Jul 22, 2026 | 75,700.00 | 76,300.00 | 72,000.00 | 72,000.00 | 72,000.00 | -5.26% | 2,235,492 |
| Jul 21, 2026 | 76,000.00 | 77,400.00 | 75,700.00 | 76,000.00 | 76,000.00 | - | 875,601 |
| Jul 20, 2026 | 75,600.00 | 76,100.00 | 75,300.00 | 76,000.00 | 76,000.00 | -1.94% | 4,347,693 |
| Jul 17, 2026 | 79,000.00 | 79,000.00 | 76,400.00 | 77,500.00 | 77,500.00 | -1.90% | 991,572 |
| Jul 16, 2026 | 77,000.00 | 79,300.00 | 75,800.00 | 79,000.00 | 79,000.00 | 2.60% | 2,609,228 |
| Jul 15, 2026 | 77,100.00 | 77,400.00 | 76,500.00 | 77,000.00 | 77,000.00 | -0.65% | 727,200 |
| Jul 14, 2026 | 75,300.00 | 77,800.00 | 75,000.00 | 77,500.00 | 77,500.00 | 2.92% | 2,529,129 |
| Jul 13, 2026 | 75,400.00 | 77,100.00 | 74,200.00 | 75,300.00 | 75,300.00 | - | 4,794,428 |
| Jul 10, 2026 | 74,400.00 | 76,500.00 | 73,400.00 | 75,300.00 | 75,300.00 | -1.05% | 2,871,634 |
| Jul 9, 2026 | 77,000.00 | 77,100.00 | 76,100.00 | 76,100.00 | 76,100.00 | -1.68% | 810,966 |
| Jul 8, 2026 | 76,200.00 | 77,400.00 | 75,800.00 | 77,400.00 | 77,400.00 | 1.84% | 1,250,563 |
| Jul 7, 2026 | 77,200.00 | 77,300.00 | 75,800.00 | 76,000.00 | 76,000.00 | -1.55% | 1,718,992 |
| Jul 6, 2026 | 76,300.00 | 78,200.00 | 75,300.00 | 77,200.00 | 77,200.00 | 1.05% | 2,345,962 |
| Jul 3, 2026 | 75,000.00 | 76,500.00 | 73,900.00 | 76,400.00 | 76,400.00 | 1.46% | 4,458,168 |
| Jul 2, 2026 | 74,600.00 | 76,000.00 | 74,200.00 | 75,300.00 | 75,300.00 | 1.35% | 2,274,682 |
| Jul 1, 2026 | 73,600.00 | 74,300.00 | 73,300.00 | 74,300.00 | 74,300.00 | 0.95% | 686,808 |
| Jun 30, 2026 | 74,000.00 | 74,700.00 | 73,200.00 | 73,600.00 | 73,600.00 | - | 774,812 |
| Jun 29, 2026 | 73,000.00 | 73,800.00 | 72,400.00 | 73,600.00 | 73,600.00 | 0.82% | 840,443 |
| Jun 26, 2026 | 73,000.00 | 73,300.00 | 72,600.00 | 73,000.00 | 73,000.00 | - | 641,531 |
| Jun 25, 2026 | 74,800.00 | 75,200.00 | 72,800.00 | 73,000.00 | 73,000.00 | -2.67% | 1,440,143 |
| Jun 24, 2026 | 76,000.00 | 76,300.00 | 74,500.00 | 75,000.00 | 75,000.00 | -1.83% | 1,360,955 |
| Jun 23, 2026 | 75,900.00 | 76,900.00 | 75,200.00 | 76,400.00 | 76,400.00 | 1.06% | 837,014 |
| Jun 22, 2026 | 76,100.00 | 77,200.00 | 75,200.00 | 75,600.00 | 75,600.00 | -1.82% | 1,125,264 |
| Jun 19, 2026 | 78,500.00 | 78,500.00 | 75,800.00 | 77,000.00 | 77,000.00 | -0.77% | 1,131,349 |
| Jun 18, 2026 | 78,900.00 | 79,000.00 | 77,300.00 | 77,600.00 | 77,600.00 | -1.52% | 1,427,286 |
| Jun 17, 2026 | 79,900.00 | 79,900.00 | 78,400.00 | 78,800.00 | 78,800.00 | -1.01% | 771,922 |
| Jun 16, 2026 | 79,900.00 | 80,000.00 | 78,800.00 | 79,600.00 | 79,600.00 | - | 639,106 |
| Jun 15, 2026 | 76,600.00 | 79,900.00 | 76,200.00 | 79,600.00 | 79,600.00 | 4.74% | 4,235,950 |
| Jun 12, 2026 | 76,300.00 | 76,400.00 | 75,300.00 | 76,000.00 | 76,000.00 | 0.53% | 1,430,311 |