Gemadept Group Corporation (HOSE:GMD)
Vietnam · Delayed Price · Currency is VND 49,700
-1,000 (-1.97%)
At close: Nov 3, 2026
Gemadept Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 50,700.00 | 50,800.00 | 49,050.00 | 49,700.00 | 49,700.00 | -1.97% | 10,676,159 |
| Nov 2, 2026 | 52,300.00 | 52,300.00 | 50,000.00 | 50,700.00 | 50,700.00 | -3.80% | 5,194,124 |
| Oct 30, 2026 | 51,800.00 | 53,300.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.15% | 1,177,708 |
| Oct 29, 2026 | 54,100.00 | 54,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | -3.52% | 2,501,925 |
| Oct 28, 2026 | 53,400.00 | 55,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 0.93% | 2,849,781 |
| Oct 27, 2026 | 55,300.00 | 55,300.00 | 53,500.00 | 53,500.00 | 53,500.00 | -3.25% | 3,488,439 |
| Oct 26, 2026 | 57,000.00 | 57,800.00 | 55,300.00 | 55,300.00 | 55,300.00 | -3.15% | 2,628,141 |
| Oct 23, 2026 | 57,400.00 | 57,400.00 | 56,300.00 | 57,100.00 | 57,100.00 | -0.70% | 1,896,728 |
| Oct 22, 2026 | 55,000.00 | 57,900.00 | 54,100.00 | 57,500.00 | 57,500.00 | 4.55% | 3,756,705 |
| Oct 21, 2026 | 55,200.00 | 55,900.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 1,738,940 |
| Oct 20, 2026 | 53,900.00 | 55,200.00 | 53,700.00 | 55,000.00 | 55,000.00 | 1.85% | 4,817,108 |
| Oct 19, 2026 | 54,400.00 | 54,400.00 | 53,500.00 | 54,000.00 | 54,000.00 | - | 718,633 |
| Oct 16, 2026 | 53,000.00 | 54,300.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.89% | 1,957,011 |
| Oct 15, 2026 | 52,700.00 | 53,100.00 | 52,100.00 | 53,000.00 | 53,000.00 | - | 952,193 |
| Oct 14, 2026 | 52,300.00 | 53,500.00 | 51,200.00 | 53,000.00 | 53,000.00 | 0.95% | 1,238,947 |
| Oct 13, 2026 | 53,700.00 | 53,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | -2.96% | 1,463,427 |
| Oct 12, 2026 | 55,000.00 | 56,000.00 | 53,800.00 | 54,100.00 | 54,100.00 | -1.64% | 1,950,754 |
| Oct 9, 2026 | 54,400.00 | 55,000.00 | 53,200.00 | 55,000.00 | 55,000.00 | 1.48% | 1,198,203 |
| Oct 8, 2026 | 54,900.00 | 55,500.00 | 54,100.00 | 54,200.00 | 54,200.00 | - | 1,654,090 |
| Oct 7, 2026 | 53,000.00 | 55,500.00 | 52,400.00 | 54,200.00 | 54,200.00 | 4.23% | 3,731,188 |
| Oct 6, 2026 | 52,000.00 | 52,266.67 | 51,466.67 | 52,000.00 | 52,000.00 | 0.26% | 2,860,743 |
| Oct 5, 2026 | 52,000.00 | 52,333.33 | 51,866.67 | 51,866.67 | 51,866.67 | 0.26% | 5,430,936 |
| Oct 2, 2026 | 52,466.67 | 52,466.67 | 51,733.33 | 51,733.33 | 51,733.33 | -1.15% | 2,032,311 |
| Oct 1, 2026 | 52,066.67 | 52,666.67 | 51,800.00 | 52,333.33 | 52,333.33 | 0.51% | 3,249,054 |
| Sep 30, 2026 | 51,933.33 | 52,666.67 | 51,733.33 | 52,066.67 | 52,066.67 | 1.17% | 3,093,774 |
| Sep 29, 2026 | 51,666.67 | 52,133.33 | 51,200.00 | 51,466.67 | 51,466.67 | -0.13% | 5,245,431 |
| Sep 28, 2026 | 51,866.67 | 52,666.67 | 51,400.00 | 51,533.33 | 51,533.33 | -0.13% | 1,166,932 |
| Sep 25, 2026 | 51,400.00 | 51,800.00 | 50,800.00 | 51,600.00 | 51,600.00 | 1.44% | 1,337,487 |
| Sep 24, 2026 | 51,866.67 | 52,266.67 | 50,866.67 | 50,866.67 | 50,866.67 | -1.93% | 4,506,196 |
| Sep 23, 2026 | 51,733.33 | 52,800.00 | 51,400.00 | 51,866.67 | 51,866.67 | 0.52% | 1,299,891 |
| Sep 22, 2026 | 51,200.00 | 51,733.33 | 51,066.67 | 51,600.00 | 51,600.00 | 0.52% | 1,034,908 |
| Sep 21, 2026 | 51,533.33 | 51,866.67 | 51,000.00 | 51,333.33 | 51,333.33 | -0.39% | 1,311,103 |
| Sep 18, 2026 | 51,200.00 | 51,733.33 | 51,133.33 | 51,533.33 | 51,533.33 | 0.91% | 1,168,542 |
| Sep 17, 2026 | 50,866.67 | 51,333.33 | 50,733.33 | 51,066.67 | 51,066.67 | - | 991,794 |
| Sep 16, 2026 | 51,000.00 | 51,133.33 | 50,533.33 | 51,066.67 | 51,066.67 | 0.13% | 1,302,466 |
| Sep 15, 2026 | 50,000.00 | 51,000.00 | 49,933.33 | 51,000.00 | 51,000.00 | 2.55% | 1,254,961 |
| Sep 14, 2026 | 49,733.33 | 50,333.33 | 49,000.00 | 49,733.33 | 49,733.33 | - | 779,362 |
| Sep 11, 2026 | 50,133.33 | 50,666.67 | 49,466.67 | 49,733.33 | 49,733.33 | -0.80% | 1,623,739 |
| Sep 10, 2026 | 50,466.67 | 50,666.67 | 50,066.67 | 50,133.33 | 50,133.33 | -0.53% | 480,985 |
| Sep 9, 2026 | 50,000.00 | 51,000.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.80% | 741,366 |
| Sep 8, 2026 | 51,200.00 | 51,466.67 | 50,000.00 | 50,000.00 | 50,000.00 | -2.34% | 1,404,765 |
| Sep 7, 2026 | 51,666.67 | 52,000.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.78% | 2,458,309 |
| Sep 4, 2026 | 52,000.00 | 52,266.67 | 51,533.33 | 51,600.00 | 51,600.00 | -0.26% | 1,106,811 |
| Sep 3, 2026 | 53,000.00 | 53,000.00 | 51,733.33 | 51,733.33 | 51,733.33 | -2.39% | 4,322,803 |
| Aug 28, 2026 | 53,200.00 | 53,400.00 | 52,800.00 | 53,000.00 | 53,000.00 | -0.38% | 971,674 |
| Aug 27, 2026 | 53,133.33 | 53,400.00 | 52,800.00 | 53,200.00 | 53,200.00 | 0.63% | 677,437 |
| Aug 26, 2026 | 52,466.67 | 54,200.00 | 52,466.67 | 52,866.67 | 52,866.67 | 0.76% | 2,910,259 |
| Aug 25, 2026 | 51,666.67 | 52,466.67 | 51,400.00 | 52,466.67 | 52,466.67 | 1.55% | 4,907,605 |
| Aug 24, 2026 | 51,866.67 | 52,266.67 | 51,600.00 | 51,666.67 | 51,666.67 | 0.13% | 2,767,407 |
| Aug 21, 2026 | 51,400.00 | 51,866.67 | 51,400.00 | 51,600.00 | 51,600.00 | 0.52% | 2,114,719 |