Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Monday, May 5, 2025 3:09:34 PM - Markets open
VN-INDEX 1,240.05 +13.75/+1.12%
HNX-INDEX 212.81 +0.87/+0.41%
UPCOM-INDEX 92.38 -0.04/-0.04%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
54.50 +1.50/+2.83%
3:05:01 PM
Closing price on 11/28/2019
23.85 -0.15/-0.63%
Open 24.00
High 24.20
Low 23.80
Volume 1,349,780
Split-adjusted Price 17.45

Create Alert at: 51 57 60 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/28/2019 -0.15 / -0.63% 24.00 24.20 23.80 23.85 23.92 17.45 1,349,780
11/27/2019 -0.20 / -0.83% 24.40 24.40 23.90 24.00 24.15 17.56 145,370
11/26/2019 +0.20 / +0.83% 24.20 24.25 24.05 24.20 24.17 17.71 149,470
11/25/2019 0.00 / 0.00% 23.80 24.30 23.80 24.00 24.02 17.56 240,870
11/22/2019 -0.50 / -2.04% 24.50 24.70 23.90 24.00 24.26 17.56 348,420
11/21/2019 -0.30 / -1.21% 24.80 24.95 24.50 24.50 24.56 17.93 575,960
11/20/2019 -0.20 / -0.80% 24.90 25.00 24.75 24.80 24.87 18.15 135,080
11/19/2019 +0.05 / +0.20% 24.95 25.05 24.90 25.00 24.98 18.30 202,820
11/18/2019 -0.05 / -0.20% 25.00 25.20 24.95 24.95 25.03 18.26 216,770
11/15/2019 +0.05 / +0.20% 25.00 25.25 24.90 25.00 25.01 18.30 257,460
11/14/2019 -0.10 / -0.40% 25.05 25.05 24.85 24.95 24.94 18.26 308,970
11/13/2019 -0.05 / -0.20% 25.20 25.20 24.95 25.05 25.04 18.33 309,160
11/12/2019 -0.10 / -0.40% 25.30 25.30 25.00 25.10 25.11 18.37 308,360
11/11/2019 -0.15 / -0.59% 25.40 25.40 25.05 25.20 25.21 18.44 520,920
11/8/2019 -0.15 / -0.59% 25.50 25.60 25.35 25.35 25.45 18.55 228,030
11/7/2019 -0.05 / -0.20% 25.45 25.65 25.45 25.50 25.55 18.66 1,740,723
11/6/2019 -0.35 / -1.35% 25.90 25.90 25.55 25.55 25.60 18.70 128,880
11/5/2019 -1.00 / -3.72% 26.00 26.00 25.60 25.90 25.75 18.95 2,570,065
11/4/2019 +0.20 / +0.75% 26.85 27.20 26.75 26.90 26.96 18.59 2,349,623
11/1/2019 0.00 / 0.00% 26.60 26.90 26.60 26.70 26.73 18.45 574,620
10/31/2019 -0.20 / -0.74% 27.05 27.10 26.65 26.70 26.82 18.45 789,670
10/30/2019 0.00 / 0.00% 27.00 27.10 26.85 26.90 26.96 18.59 1,213,860
10/29/2019 -0.10 / -0.37% 27.00 27.30 26.90 26.90 27.02 18.59 1,289,840
10/28/2019 -0.40 / -1.46% 27.40 27.45 27.00 27.00 27.28 18.66 920,390
10/25/2019 +0.20 / +0.74% 27.40 27.50 27.15 27.40 27.36 18.93 518,790
10/24/2019 -0.20 / -0.73% 27.50 27.50 27.10 27.20 27.22 18.80 1,904,860
10/23/2019 +0.70 / +2.62% 26.90 27.40 26.80 27.40 27.09 18.93 869,460
10/22/2019 +0.20 / +0.75% 26.35 26.70 26.35 26.70 26.62 18.45 448,270
10/21/2019 +0.10 / +0.38% 26.60 26.60 26.25 26.50 26.46 18.31 127,320
10/18/2019 +0.10 / +0.38% 26.50 26.50 26.25 26.40 26.37 18.24 218,820
GMD News
29/04 GMD: Extension of the time to hold AGM 2025
22/04 GMD: Annual Report 2024
17/04 GMD: Notification Affiliated person trade
15/04 GMD: Notification Insider Transaction
11/04 GMD: BOD resolution dated April 09, 2025
Related Companies
Volume Price Change
ACV  240,000 93.50 -1.06%
ASG  2,600 17.50 0.00%
BLN  0 7.00 0.00%
BSG  11,300 12.90 -1.53%
CAG  800 6.90 -5.48%
CIA  5,200 9.50 1.06%
CLL  1,300 33.25 -1.77%
Market Update
Last updated at 3:04:59 PM
VN-INDEX 1,240.05 +13.75/+1.12%
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.