Monday, June 9, 2025 6:51:48 PM - Markets open
VN-INDEX 1,310.57 -19.32/-1.45%
HNX-INDEX 226.49 -2.12/-0.93%
UPCOM-INDEX 98.19 -0.70/-0.71%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
55.10 -2.40/-4.17%
3:09:09 PM
Closing price on 3/4/2009
23.40 +1.10/+4.93%
Open 22.50
High 23.40
Low 22.50
Volume 91,350
Split-adjusted Price 4.98

Create Alert at: 52 58 61 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/4/2009 +1.10 / +4.93% 22.50 23.40 22.50 23.40 23.40 4.98 91,350
3/3/2009 +0.60 / +2.76% 21.40 22.70 21.20 22.30 22.30 4.75 63,710
3/2/2009 +1.00 / +4.83% 20.00 21.70 20.00 21.70 21.70 4.62 55,610
2/27/2009 +0.90 / +4.55% 19.50 20.70 19.50 20.70 20.70 4.41 29,230
2/26/2009 -0.10 / -0.50% 19.20 20.00 19.10 19.80 19.80 4.21 93,520
2/25/2009 +0.90 / +4.74% 19.90 19.90 19.50 19.90 19.90 4.24 99,270
2/24/2009 -1.00 / -5.00% 19.20 19.50 19.00 19.00 19.00 4.04 52,410
2/23/2009 0.00 / 0.00% 20.00 20.50 19.30 20.00 20.00 4.26 85,240
2/20/2009 -0.80 / -3.85% 20.10 20.50 20.00 20.00 20.00 4.26 82,870
2/19/2009 -1.00 / -4.59% 20.80 21.50 20.80 20.80 20.80 4.43 151,350
2/18/2009 -1.10 / -4.80% 21.80 22.00 21.80 21.80 21.80 4.64 67,230
2/17/2009 -1.20 / -4.98% 24.10 24.10 22.90 22.90 22.90 4.87 62,940
2/16/2009 -0.50 / -2.03% 24.40 24.40 23.90 24.10 24.10 5.13 32,520
2/13/2009 0.00 / 0.00% 24.60 24.70 24.40 24.60 24.60 5.24 16,680
2/12/2009 +0.10 / +0.41% 24.90 25.00 24.60 24.60 24.60 5.24 35,030
2/11/2009 -1.10 / -4.30% 24.50 25.00 24.50 24.50 24.50 5.21 67,290
2/10/2009 -0.70 / -2.66% 26.00 26.00 25.60 25.60 25.60 5.45 34,700
2/9/2009 +0.20 / +0.77% 26.10 26.90 26.00 26.30 26.30 5.60 34,440
2/6/2009 +0.10 / +0.38% 25.20 26.10 25.20 26.10 26.10 5.56 41,340
2/5/2009 -1.30 / -4.76% 26.50 26.70 26.00 26.00 26.00 5.53 53,970
2/4/2009 -0.90 / -3.19% 27.20 28.10 27.10 27.30 27.30 5.81 50,530
2/3/2009 -1.40 / -4.73% 28.30 28.40 28.20 28.20 28.20 6.00 81,860
2/2/2009 -1.20 / -3.90% 29.80 29.90 29.60 29.60 29.60 6.30 47,180
1/23/2009 +0.30 / +0.98% 30.50 30.80 30.40 30.80 30.80 6.56 23,400
1/22/2009 +0.30 / +0.99% 30.20 30.60 30.20 30.50 30.50 6.49 33,570
1/21/2009 -0.30 / -0.98% 30.50 30.50 30.20 30.20 30.20 6.43 89,270
1/20/2009 +0.30 / +0.99% 30.20 30.80 30.20 30.50 30.50 6.49 40,820
1/19/2009 -0.40 / -1.31% 30.00 30.70 30.00 30.20 30.20 6.43 61,410
1/16/2009 -0.10 / -0.33% 30.60 30.80 30.60 30.60 30.60 6.51 53,050
1/15/2009 -0.80 / -2.54% 31.50 31.50 30.70 30.70 30.70 6.53 39,700
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  557,700 91.90 -1.29%
ASG  0 17.55 0.00%
BLN  0 11.70 0.00%
BSG  500 18.50 -2.63%
CAG  1,300 7.80 2.63%
CIA  1,100 9.80 2.08%
CLL  34,800 34.65 0.58%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,310.57 -19.32/-1.45%
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.