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
Sunday, December 1, 2024 2:04:01 AM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
64.70 0.00/0.00%
3:05:00 PM
Closing price on 5/20/2019
27.20 +0.20/+0.74%
Open 27.10
High 27.30
Low 26.95
Volume 479,310
Split-adjusted Price 18.80

Create Alert at: 61 67 70 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/20/2019 +0.20 / +0.74% 27.10 27.30 26.95 27.20 27.18 18.80 479,310
5/17/2019 +1.00 / +3.85% 26.20 27.00 26.00 27.00 26.59 18.66 698,200
5/16/2019 -0.30 / -1.14% 26.45 26.45 26.00 26.00 26.15 17.97 186,600
5/15/2019 -0.05 / -0.19% 26.40 26.55 26.30 26.30 26.38 18.17 229,120
5/14/2019 +0.10 / +0.38% 26.00 26.45 26.00 26.35 26.37 18.21 276,050
5/13/2019 +0.20 / +0.77% 26.05 26.45 26.00 26.25 26.27 18.14 1,495,750
5/10/2019 +0.05 / +0.19% 25.90 26.20 25.90 26.05 26.08 18.00 647,760
5/9/2019 -0.15 / -0.57% 26.10 26.30 25.90 26.00 26.07 17.97 212,910
5/8/2019 +0.30 / +1.16% 25.70 26.25 25.55 26.15 26.03 18.07 321,110
5/7/2019 +0.15 / +0.58% 26.20 26.25 25.70 25.85 26.00 17.86 148,580
5/6/2019 -0.50 / -1.91% 26.00 26.00 25.50 25.70 25.64 17.76 310,457
5/3/2019 +0.25 / +0.96% 26.00 26.20 25.90 26.20 26.04 18.10 256,850
5/2/2019 +0.05 / +0.19% 25.95 26.05 25.90 25.95 25.96 17.93 383,010
4/26/2019 +0.10 / +0.39% 25.80 25.95 25.70 25.90 25.88 17.90 93,960
4/25/2019 +0.10 / +0.39% 25.75 25.90 25.60 25.80 25.78 17.83 369,570
4/24/2019 +0.25 / +0.98% 25.45 25.75 25.45 25.70 25.63 17.76 187,400
4/23/2019 0.00 / 0.00% 25.90 25.90 25.40 25.45 25.54 17.59 146,000
4/22/2019 -0.45 / -1.74% 25.90 25.95 25.00 25.45 25.65 17.59 317,650
4/19/2019 +0.05 / +0.19% 25.85 26.00 25.85 25.90 25.90 17.90 124,180
4/18/2019 -0.10 / -0.39% 25.85 26.10 25.85 25.85 25.95 17.86 421,670
4/17/2019 -0.05 / -0.19% 26.00 26.25 25.95 25.95 26.05 17.93 297,830
4/16/2019 0.00 / 0.00% 26.00 26.20 25.70 26.00 26.00 17.97 288,880
4/12/2019 -0.25 / -0.95% 26.00 26.35 26.00 26.00 26.13 17.97 4,233,261
4/11/2019 0.00 / 0.00% 26.40 26.40 26.20 26.25 26.26 18.14 156,830
4/10/2019 -0.20 / -0.76% 26.20 26.45 26.10 26.25 26.26 18.14 324,910
4/9/2019 -0.25 / -0.94% 26.70 26.70 26.30 26.45 26.54 18.28 2,071,540
4/8/2019 -0.30 / -1.11% 27.10 27.10 26.70 26.70 26.80 18.45 163,340
4/5/2019 +0.60 / +2.27% 26.40 27.10 26.40 27.00 26.78 18.66 1,383,877
4/4/2019 +0.05 / +0.19% 26.35 26.55 26.30 26.40 26.41 18.24 1,560,300
4/3/2019 -0.15 / -0.57% 26.55 26.55 26.35 26.35 26.40 18.21 1,874,612
GMD News
29/11 GMD: Report Insider Transaction
29/11 GMD: Report affiliated person trade
28/11 GMD: Report on change of ownership of major shareholders
25/11 GMD: Report affiliated person trade
18/11 GMD: Notification Affiliated person trade
Related Companies
Volume Price Change
ACV  311,900 125.70 1.29%
ASG  2,200 18.75 0.00%
BLN  0 7.30 0.00%
BSG  1,200 11.70 0.86%
CAG  1,500 7.10 0.00%
CIA  1,400 9.50 0.00%
CLL  5,700 36.50 -1.22%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
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.