Tuesday, November 26, 2024 10:21:22 PM - Markets closed
VN-INDEX 1,242.13 +7.43/+0.60%
HNX-INDEX 223.70 +1.45/+0.65%
UPCOM-INDEX 92.06 +0.24/+0.26%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
64.90 +0.90/+1.41%
3:05:01 PM
Closing price on 1/4/2021
33.10 +0.50/+1.53%
Open 33.00
High 34.00
Low 32.80
Volume 4,246,570
Split-adjusted Price 25.32

Create Alert at: 61 67 70 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/4/2021 +0.50 / +1.53% 33.00 34.00 32.80 33.10 33.26 25.32 4,246,570
12/31/2020 +0.40 / +1.24% 32.50 32.70 31.75 32.60 32.35 24.94 4,133,000
12/30/2020 -0.50 / -1.53% 32.50 32.95 32.05 32.20 32.51 24.64 2,921,800
12/29/2020 +0.70 / +2.19% 31.75 33.35 31.40 32.70 32.55 25.02 4,806,320
12/28/2020 -0.15 / -0.47% 32.50 32.75 31.50 32.00 32.18 24.48 3,339,720
12/25/2020 +0.85 / +2.72% 31.30 32.50 31.30 32.15 32.07 24.60 3,906,280
12/24/2020 -0.90 / -2.80% 31.80 32.20 29.95 31.30 30.60 23.95 6,889,010
12/23/2020 -1.35 / -4.02% 33.60 33.60 31.25 32.20 32.73 24.64 4,894,690
12/22/2020 -0.65 / -1.90% 34.35 34.35 33.45 33.55 33.76 25.67 3,693,780
12/21/2020 +1.45 / +4.43% 33.00 34.90 33.00 34.20 33.86 26.17 5,119,940
12/18/2020 +1.05 / +3.31% 32.00 32.90 31.70 32.75 32.34 25.06 3,639,080
12/17/2020 -1.25 / -3.79% 32.40 32.95 31.70 31.70 32.33 24.25 5,980,710
12/16/2020 -0.25 / -0.75% 33.40 33.50 32.00 32.95 32.92 25.21 4,699,340
12/15/2020 +1.35 / +4.24% 31.50 33.50 31.50 33.20 32.63 25.40 7,050,050
12/14/2020 +0.75 / +2.41% 31.30 32.45 31.30 31.85 31.80 24.37 7,734,180
12/11/2020 +0.95 / +3.15% 30.60 31.10 30.55 31.10 30.91 23.79 10,330,800
12/10/2020 +1.10 / +3.79% 29.20 30.95 29.20 30.15 30.14 23.07 12,077,940
12/9/2020 -0.15 / -0.51% 29.15 29.20 28.90 29.05 29.04 22.23 4,494,710
12/8/2020 +0.05 / +0.17% 29.15 29.40 28.95 29.20 29.17 22.34 5,156,760
12/7/2020 +0.35 / +1.22% 28.80 29.35 28.80 29.15 29.16 22.30 5,783,650
12/4/2020 -0.70 / -2.37% 29.40 29.50 28.75 28.80 29.04 22.03 3,953,960
12/3/2020 +0.05 / +0.17% 29.60 30.00 29.00 29.50 29.67 22.57 4,964,610
12/2/2020 +0.95 / +3.33% 29.00 29.95 28.95 29.45 29.37 22.53 4,912,230
12/1/2020 +0.70 / +2.52% 27.60 28.50 27.35 28.50 28.10 21.81 4,040,970
11/30/2020 -0.20 / -0.71% 28.30 28.40 27.80 27.80 28.11 21.27 3,297,280
11/27/2020 +0.60 / +2.19% 27.60 28.20 27.35 28.00 27.90 21.42 1,815,370
11/26/2020 +0.40 / +1.48% 27.25 28.00 27.00 27.40 27.61 20.96 1,081,640
11/25/2020 -0.50 / -1.82% 28.00 28.00 27.00 27.00 27.41 20.66 2,006,780
11/24/2020 +0.15 / +0.55% 27.20 28.40 27.05 27.50 27.69 21.04 2,692,030
11/23/2020 +0.45 / +1.67% 27.00 27.50 26.65 27.35 27.03 20.93 787,780
GMD News
25/11 GMD: Report affiliated person trade
18/11 GMD: Notification Affiliated person trade
18/11 GMD: Notification Affiliated person trade
14/11 GMD: Report on change of ownership of major shareholders
14/11 GMD: Report affiliated person trade - SSJ Consulting Viet Nam
Related Companies
Volume Price Change
ACV  225,800 119.90 0.00%
ASG  4,300 18.50 -0.80%
BLN  0 7.30 0.00%
BSG  6,700 11.80 0.00%
CAG  2,500 7.10 0.00%
CIA  1,700 9.50 -2.06%
CLL  11,300 36.60 -0.54%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,242.13 +7.43/+0.60%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.