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
Friday, May 16, 2025 9:17:17 PM - Markets open
VN-INDEX 1,301.39 -11.81/-0.90%
HNX-INDEX 218.69 -0.59/-0.27%
UPCOM-INDEX 95.50 -0.04/-0.04%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
53.90 -1.30/-2.36%
3:10:02 PM
Closing price on 2/5/2015
28.00 +0.10/+0.36%
Open 28.20
High 28.30
Low 27.80
Volume 1,197,830
Split-adjusted Price 8.96

Create Alert at: 50 56 59 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/5/2015 +0.10 / +0.36% 28.20 28.30 27.80 28.00 28.00 8.96 1,197,830
2/4/2015 -0.10 / -0.36% 27.90 28.40 27.80 27.90 27.90 8.93 114,710
2/3/2015 -0.40 / -1.41% 28.70 28.70 28.00 28.00 28.00 8.96 119,950
2/2/2015 -0.90 / -3.07% 29.20 29.30 28.40 28.40 28.40 9.09 152,930
1/30/2015 -0.40 / -1.35% 29.60 29.60 29.00 29.30 29.30 9.37 263,060
1/29/2015 -0.10 / -0.34% 29.80 29.80 29.30 29.70 29.70 9.50 234,150
1/28/2015 -0.50 / -1.65% 30.30 30.30 29.80 29.80 29.80 9.53 180,230
1/27/2015 +0.50 / +1.68% 30.00 30.60 29.80 30.30 30.30 9.69 802,450
1/26/2015 +0.10 / +0.34% 29.40 30.00 29.40 29.80 29.80 9.53 331,120
1/23/2015 +0.20 / +0.68% 29.50 29.90 29.50 29.70 29.70 9.50 195,730
1/22/2015 0.00 / 0.00% 29.60 29.70 29.40 29.50 29.50 9.44 197,140
1/21/2015 0.00 / 0.00% 29.70 29.80 29.40 29.50 29.50 9.44 96,040
1/20/2015 -0.20 / -0.67% 29.70 29.70 29.20 29.50 29.50 9.44 69,040
1/19/2015 0.00 / 0.00% 29.70 29.80 29.40 29.70 29.70 9.50 168,910
1/16/2015 -0.30 / -1.00% 30.00 30.30 29.70 29.70 29.70 9.50 211,150
1/15/2015 +0.30 / +1.01% 30.00 30.20 29.70 30.00 30.00 9.60 177,640
1/14/2015 -0.40 / -1.33% 30.00 30.10 29.60 29.70 29.70 9.50 192,400
1/13/2015 +0.50 / +1.69% 29.40 30.60 29.40 30.10 30.10 9.63 244,100
1/12/2015 -0.80 / -2.63% 30.40 30.50 29.60 29.60 29.60 9.47 148,200
1/9/2015 +0.40 / +1.33% 30.10 30.80 30.10 30.40 30.40 9.73 222,210
1/8/2015 +0.20 / +0.67% 29.60 30.50 29.50 30.00 30.00 9.60 351,060
1/7/2015 +0.40 / +1.36% 29.40 30.30 29.40 29.80 29.80 9.53 281,560
1/6/2015 +0.80 / +2.80% 27.90 29.50 27.90 29.40 29.40 9.41 278,890
1/5/2015 -0.30 / -1.04% 28.90 29.20 28.60 28.60 28.60 9.15 150,040
12/31/2014 +0.90 / +3.21% 28.10 29.00 28.00 28.90 28.90 9.25 172,910
12/30/2014 +0.60 / +2.19% 27.40 28.00 26.90 28.00 28.00 8.96 82,550
12/29/2014 -0.10 / -0.36% 27.60 28.10 27.00 27.40 27.40 8.77 100,080
12/26/2014 -0.60 / -2.14% 28.00 28.00 27.50 27.50 27.50 8.80 188,430
12/25/2014 -0.30 / -1.06% 28.10 28.40 27.80 28.10 28.10 8.99 119,070
12/24/2014 +0.20 / +0.71% 28.80 28.80 28.30 28.40 28.40 9.09 46,170
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  161,900 97.20 0.10%
ASG  100 17.45 0.29%
BLN  200 7.00 0.00%
BSG  0 12.30 0.00%
CAG  2,800 7.50 -6.25%
CIA  16,100 9.30 -3.13%
CLL  11,100 33.35 -0.45%
Market Update
Last updated at 3:10:00 PM
VN-INDEX 1,301.39 -11.81/-0.90%
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.