Sunday, November 24, 2024 9:32:11 PM - Markets open
VN-INDEX 1,228.10 -0.23/-0.02%
HNX-INDEX 221.29 -0.47/-0.21%
UPCOM-INDEX 91.70 +0.20/+0.21%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
64.10 -0.90/-1.38%
3:05:02 PM
Closing price on 10/25/2023
61.70 +0.30/+0.49%
Open 61.20
High 62.80
Low 60.80
Volume 2,571,800
Split-adjusted Price 51.17

Create Alert at: 61 67 70 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/25/2023 +0.30 / +0.49% 61.20 62.80 60.80 61.70 62.00 51.17 2,571,800
10/24/2023 -0.50 / -0.81% 62.00 62.30 60.70 61.40 61.45 50.92 2,585,300
10/23/2023 -2.10 / -3.28% 62.50 63.90 61.10 61.90 62.07 51.34 953,500
10/20/2023 -0.90 / -1.39% 65.00 65.00 60.40 64.00 62.05 53.08 3,199,600
10/19/2023 +0.10 / +0.15% 65.20 66.60 64.00 64.90 65.28 53.83 1,060,700
10/18/2023 +0.70 / +1.09% 65.10 65.90 63.00 64.80 64.88 53.74 2,750,200
10/17/2023 -1.30 / -1.99% 66.10 67.80 64.10 64.10 66.03 53.16 1,482,600
10/16/2023 -0.70 / -1.06% 66.20 66.70 65.40 65.40 66.13 54.24 1,065,000
10/13/2023 +0.60 / +0.92% 64.80 66.50 64.70 66.10 65.70 54.82 1,126,300
10/12/2023 -0.80 / -1.21% 66.40 66.90 65.30 65.50 65.93 54.32 1,403,400
10/11/2023 +0.10 / +0.15% 66.70 66.70 64.10 66.30 65.64 54.99 861,200
10/10/2023 +0.10 / +0.15% 66.90 67.90 66.20 66.20 67.14 54.90 1,695,800
10/9/2023 +1.10 / +1.69% 65.00 66.20 65.00 66.10 65.66 54.82 1,654,000
10/6/2023 +0.70 / +1.09% 63.70 65.90 63.30 65.00 64.41 53.91 882,600
10/5/2023 +0.20 / +0.31% 65.30 65.90 63.70 64.30 64.77 53.33 1,234,900
10/4/2023 +1.60 / +2.56% 61.10 66.10 61.10 64.10 63.82 53.16 1,956,500
10/3/2023 -2.80 / -4.29% 64.90 64.90 62.00 62.50 63.19 51.84 2,320,100
10/2/2023 -1.00 / -1.51% 66.30 68.00 65.10 65.30 66.51 54.16 1,415,200
9/29/2023 +0.50 / +0.76% 66.30 67.20 64.60 66.30 65.72 54.99 1,446,800
9/28/2023 +1.80 / +2.81% 64.20 68.00 63.50 65.80 66.07 54.57 3,347,100
9/27/2023 +3.30 / +5.44% 61.10 64.00 60.40 64.00 62.00 53.08 1,675,300
9/26/2023 +0.60 / +1.00% 59.70 62.10 59.70 60.70 61.19 50.34 1,404,600
9/25/2023 -3.90 / -6.09% 63.00 64.30 60.10 60.10 62.50 49.85 2,240,300
9/22/2023 -1.00 / -1.54% 63.50 64.40 62.70 64.00 63.52 53.08 2,135,700
9/21/2023 +0.90 / +1.40% 64.30 65.10 63.70 65.00 64.37 53.91 1,508,800
9/20/2023 +1.80 / +2.80% 65.40 67.00 65.00 66.10 66.22 53.16 2,215,300
9/19/2023 +1.10 / +1.74% 65.40 65.90 63.80 64.30 64.87 51.72 2,790,100
9/18/2023 -0.80 / -1.25% 64.10 65.00 63.20 63.20 64.02 50.83 1,379,600
9/15/2023 -0.20 / -0.31% 64.20 64.90 63.20 64.00 63.90 51.47 1,471,800
9/14/2023 -1.40 / -2.13% 66.50 67.30 63.80 64.20 65.23 51.63 1,916,300
GMD News
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
12/11 GMD: Notification Insider Transaction
Related Companies
Volume Price Change
ACV  134,600 119.70 0.17%
ASG  1,100 18.70 -0.80%
BLN  0 7.30 0.00%
BSG  0 11.80 0.00%
CAG  12,900 7.10 -1.39%
CIA  400 9.50 0.00%
CLL  6,400 37.00 -0.27%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,228.10 -0.23/-0.02%
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.