Thursday, August 21, 2025 2:37:38 PM - Markets open
VN-INDEX 1,684.84 +20.48/+1.23%
HNX-INDEX 283.75 +0.02/+0.01%
UPCOM-INDEX 110.49 +0.81/+0.74%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
61.80 -0.40/-0.64%
2:34:48 PM
Closing price on 12/3/2014
32.60 -0.10/-0.31%
Open 32.80
High 33.20
Low 32.60
Volume 335,360
Split-adjusted Price 9.71

Create Alert at: 58 64 67 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/3/2014 -0.10 / -0.31% 32.80 33.20 32.60 32.60 32.60 9.71 335,360
12/2/2014 +0.60 / +1.87% 32.20 32.90 32.20 32.70 32.70 9.74 299,870
12/1/2014 +0.10 / +0.31% 32.10 32.40 32.00 32.10 32.10 9.56 188,950
11/28/2014 0.00 / 0.00% 32.00 32.30 32.00 32.00 32.00 9.53 329,640
11/27/2014 0.00 / 0.00% 32.00 32.40 31.80 32.00 32.00 9.53 136,730
11/26/2014 -0.50 / -1.54% 32.50 33.00 32.00 32.00 32.00 9.53 526,470
11/25/2014 -0.10 / -0.31% 32.30 33.00 32.30 32.50 32.50 9.68 171,260
11/24/2014 -0.60 / -1.81% 32.80 33.50 32.10 32.60 32.60 9.71 182,850
11/21/2014 -0.50 / -1.48% 33.90 33.90 33.20 33.20 33.20 9.89 337,640
11/20/2014 0.00 / 0.00% 33.70 33.90 33.60 33.70 33.70 10.04 189,970
11/19/2014 -0.10 / -0.30% 34.20 34.50 33.60 33.70 33.70 10.04 315,990
11/18/2014 -0.70 / -2.03% 34.40 34.80 33.80 33.80 33.80 10.07 310,260
11/17/2014 0.00 / 0.00% 34.20 35.20 34.20 34.50 34.50 10.28 564,920
11/14/2014 0.00 / 0.00% 34.70 34.70 34.10 34.50 34.50 10.28 270,200
11/13/2014 +0.10 / +0.29% 34.60 35.00 34.40 34.50 34.50 10.28 670,040
11/12/2014 -0.20 / -0.58% 34.60 34.60 34.30 34.40 34.40 10.25 243,060
11/11/2014 +0.30 / +0.87% 34.30 35.20 34.20 34.60 34.60 10.31 280,360
11/10/2014 +0.30 / +0.88% 34.20 34.60 34.00 34.30 34.30 10.22 187,530
11/7/2014 +0.10 / +0.29% 34.30 34.30 33.80 34.00 34.00 10.13 180,410
11/6/2014 -0.10 / -0.29% 34.00 34.30 33.90 33.90 33.90 10.10 197,960
11/5/2014 -0.30 / -0.87% 34.20 34.60 33.80 34.00 34.00 10.13 280,870
11/4/2014 0.00 / 0.00% 34.30 35.00 34.10 34.30 34.30 10.22 219,640
11/3/2014 -0.20 / -0.58% 34.90 34.90 34.10 34.30 34.30 10.22 232,600
10/31/2014 +0.80 / +2.37% 34.20 35.00 34.20 34.50 34.50 10.28 607,290
10/30/2014 -0.10 / -0.30% 33.80 33.80 33.30 33.70 33.70 10.04 283,480
10/29/2014 +1.30 / +4.00% 32.90 33.80 32.80 33.80 33.80 10.07 745,086
10/28/2014 +0.40 / +1.25% 32.00 32.60 31.90 32.50 32.50 9.68 362,870
10/27/2014 -1.60 / -4.75% 33.60 33.70 32.10 32.10 32.10 9.56 553,770
10/24/2014 -0.30 / -0.88% 34.00 34.10 33.60 33.70 33.70 10.04 372,190
10/23/2014 -0.70 / -2.02% 34.70 34.70 33.90 34.00 34.00 10.13 559,108
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  804,200 62.10 -1.58%
ASG  0 17.00 0.00%
BLN  400 9.70 14.12%
BSG  300 15.80 1.94%
CAG  6,000 7.60 0.00%
CIA  11,600 9.90 -1.98%
CLL  13,600 34.55 -0.72%
Market Update
Last updated at 2:35:04 PM
VN-INDEX 1,684.84 +20.48/+1.23%
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.