Tuesday, November 5, 2024 4:37:22 AM - Markets closed
VN-INDEX 1,244.71 -10.18/-0.81%
HNX-INDEX 224.45 -0.96/-0.43%
UPCOM-INDEX 91.61 -0.35/-0.38%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
64.30 +0.10/+0.16%
3:05:01 PM
Closing price on 2/20/2023
53.50 +1.40/+2.69%
Open 52.50
High 54.10
Low 52.10
Volume 955,300
Split-adjusted Price 43.03

Create Alert at: 61 67 70 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/20/2023 +1.40 / +2.69% 52.50 54.10 52.10 53.50 53.10 43.03 955,300
2/17/2023 -0.10 / -0.19% 52.80 53.80 52.10 52.10 52.70 41.90 542,900
2/16/2023 +0.50 / +0.97% 51.70 53.00 51.70 52.20 52.37 41.98 194,700
2/15/2023 0.00 / 0.00% 52.60 52.60 51.60 51.70 51.91 41.58 199,000
2/14/2023 -0.30 / -0.58% 52.80 52.80 51.70 51.70 52.32 41.58 392,100
2/13/2023 -0.60 / -1.14% 53.00 53.00 50.70 52.00 51.92 41.82 438,400
2/10/2023 -1.20 / -2.23% 53.80 53.80 52.60 52.60 53.12 42.31 252,300
2/9/2023 +1.70 / +3.26% 52.50 54.10 52.10 53.80 53.47 43.27 833,000
2/8/2023 -1.50 / -2.80% 54.10 54.10 52.10 52.10 53.20 41.90 582,400
2/7/2023 -2.60 / -4.63% 55.20 55.90 53.60 53.60 54.64 43.11 4,349,800
2/6/2023 +1.60 / +2.93% 53.20 56.20 52.60 56.20 54.66 45.20 947,700
2/3/2023 +1.60 / +3.02% 53.10 54.60 51.50 54.60 54.10 43.91 3,264,300
2/2/2023 +1.50 / +2.91% 51.20 53.00 51.20 53.00 52.09 42.63 1,331,900
2/1/2023 -1.50 / -2.83% 53.90 54.00 51.40 51.50 52.56 41.42 1,289,800
1/31/2023 +1.40 / +2.71% 52.00 53.50 51.40 53.00 52.33 42.63 1,359,100
1/30/2023 -0.30 / -0.58% 52.00 52.20 51.00 51.60 51.68 41.50 1,032,300
1/27/2023 +0.80 / +1.57% 51.60 52.30 51.10 51.90 51.76 41.74 934,100
1/19/2023 +2.30 / +4.71% 49.10 51.20 48.95 51.10 50.16 41.10 923,000
1/18/2023 +0.80 / +1.67% 48.15 49.00 47.95 48.80 48.15 39.25 739,800
1/17/2023 +1.00 / +2.13% 47.40 48.60 47.30 48.00 47.99 38.61 1,137,100
1/16/2023 -0.75 / -1.57% 47.80 47.80 47.00 47.00 47.47 37.80 517,700
1/13/2023 0.00 / 0.00% 47.95 47.95 47.20 47.75 47.56 38.40 231,400
1/12/2023 +0.25 / +0.53% 48.00 48.00 47.30 47.75 47.45 38.40 94,000
1/11/2023 -0.45 / -0.94% 48.00 48.05 47.50 47.50 47.87 38.20 260,200
1/10/2023 +0.65 / +1.37% 47.40 48.00 47.10 47.95 47.71 38.57 1,003,900
1/9/2023 +0.70 / +1.50% 46.80 47.40 46.80 47.30 47.21 38.04 1,768,300
1/6/2023 +0.55 / +1.19% 47.20 47.70 46.55 46.60 47.17 37.48 799,500
1/5/2023 +0.05 / +0.11% 46.95 46.95 46.00 46.05 46.42 37.04 1,003,300
1/4/2023 0.00 / 0.00% 46.00 48.00 46.00 46.00 46.57 37.00 772,100
1/3/2023 +0.60 / +1.32% 46.20 46.20 45.40 46.00 45.60 37.00 537,800
GMD News
04/11 GMD: Notification Affiliated person trade - SSJ Consulting Viet Nam
25/10 GMD: Report Insider Transaction
21/10 GMD: Record date for implementing rights
18/10 GMD: The record date for share public offering
18/10 GMD: Notice of share public offering
Related Companies
Volume Price Change
ACV  62,000 113.90 -1.21%
ASG  600 19.00 -0.26%
BLN  0 7.30 0.00%
BSG  1,000 11.80 -0.84%
CAG  3,800 7.60 1.33%
CIA  300 9.70 0.00%
CLL  2,300 37.80 -0.13%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,244.71 -10.18/-0.81%
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.