Monday, February 17, 2025 5:02:14 AM - Markets closed
VN-INDEX 1,276.08 +5.73/+0.45%
HNX-INDEX 231.22 +1.70/+0.74%
UPCOM-INDEX 98.35 +0.61/+0.63%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
61.70 0.00/0.00%
3:05:01 PM
Closing price on 11/15/2021
52.90 +0.20/+0.38%
Open 52.70
High 53.80
Low 52.50
Volume 3,786,500
Split-adjusted Price 41.50

Create Alert at: 58 64 67 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/15/2021 +0.20 / +0.38% 52.70 53.80 52.50 52.90 53.22 41.50 3,786,500
11/12/2021 -0.80 / -1.50% 53.00 53.30 52.00 52.70 52.66 41.35 4,551,200
11/11/2021 -0.80 / -1.47% 53.70 54.50 53.00 53.50 53.76 41.98 4,394,800
11/10/2021 -0.20 / -0.37% 54.50 54.90 53.80 54.30 54.21 42.60 2,920,000
11/9/2021 +2.30 / +4.41% 53.20 54.90 52.80 54.50 54.15 42.76 8,297,300
11/8/2021 +1.20 / +2.35% 51.00 52.80 51.00 52.20 52.09 40.96 5,149,200
11/5/2021 +0.10 / +0.20% 51.10 51.40 50.50 51.00 50.86 40.01 2,472,800
11/4/2021 +0.30 / +0.59% 50.80 51.50 50.20 50.90 50.72 39.94 2,745,300
11/3/2021 -1.40 / -2.69% 52.00 52.50 50.60 50.60 51.44 39.70 4,239,100
11/2/2021 +0.40 / +0.78% 51.60 52.30 51.50 52.00 51.87 40.80 3,912,400
11/1/2021 -0.70 / -1.34% 52.90 52.90 51.30 51.60 52.09 40.48 4,087,300
10/29/2021 0.00 / 0.00% 52.60 53.20 51.70 52.30 52.36 41.03 3,814,500
10/28/2021 +1.20 / +2.35% 51.10 52.70 51.00 52.30 51.85 41.03 6,615,400
10/27/2021 +0.70 / +1.39% 50.50 51.50 50.50 51.10 50.97 40.09 4,308,700
10/26/2021 +0.40 / +0.80% 50.00 51.00 49.35 50.40 50.15 39.54 2,020,100
10/25/2021 +0.30 / +0.60% 49.50 51.30 49.20 50.00 50.31 39.23 3,030,000
10/22/2021 -0.40 / -0.80% 50.10 50.20 49.30 49.70 49.68 38.99 3,895,500
10/21/2021 -0.50 / -0.99% 50.60 50.60 49.80 50.10 50.08 39.31 4,372,600
10/20/2021 -0.90 / -1.75% 51.50 51.70 50.10 50.60 50.92 39.70 3,270,800
10/19/2021 0.00 / 0.00% 51.70 52.20 51.20 51.50 51.73 40.41 2,729,300
10/18/2021 +0.60 / +1.18% 51.00 52.50 50.90 51.50 51.80 40.41 7,511,100
10/15/2021 -0.30 / -0.59% 51.40 51.70 50.60 50.90 51.18 39.94 2,679,200
10/14/2021 +0.70 / +1.39% 50.50 52.00 50.30 51.20 51.10 40.17 4,930,100
10/13/2021 0.00 / 0.00% 50.70 51.30 50.10 50.50 50.65 39.62 3,521,700
10/12/2021 -0.50 / -0.98% 51.00 51.00 50.00 50.50 50.49 39.62 4,179,100
10/11/2021 -0.20 / -0.39% 51.50 51.70 50.50 51.00 50.95 40.01 2,910,600
10/8/2021 +1.50 / +3.02% 50.00 52.00 50.00 51.20 50.95 40.17 4,968,600
10/7/2021 +1.70 / +3.54% 48.10 49.85 48.00 49.70 49.27 38.99 3,768,400
10/6/2021 -0.25 / -0.52% 48.30 48.70 47.70 48.00 48.22 37.66 2,581,600
10/5/2021 -1.05 / -2.13% 49.00 49.30 48.25 48.25 48.59 37.86 3,092,800
GMD News
11/02 GMD: Share issuance under ESOP
05/02 GMD: Reporting materials on stock issuance under ESOP
05/02 GMD: Report on adjusting capital use plan from the share public offering
05/02 GMD: BOD resolution on adjusting capital use plan from the share public offering
04/02 GMD: BOD resolution dated January 23, 2025
Related Companies
Volume Price Change
ACV  1,226,600 112.30 -2.85%
ASG  9,200 18.10 -0.55%
BLN  0 7.50 0.00%
BSG  900 11.00 -7.56%
CAG  25,700 7.70 -4.94%
CIA  100 10.50 0.00%
CLL  9,500 36.00 -0.14%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,276.08 +5.73/+0.45%
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.