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
Thursday, November 28, 2024 9:38:13 PM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
64.70 +0.40/+0.62%
3:05:01 PM
Closing price on 6/7/2018
29.00 -0.40/-1.36%
Open 29.40
High 29.45
Low 28.80
Volume 679,800
Split-adjusted Price 18.93

Create Alert at: 61 67 70 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/7/2018 -0.40 / -1.36% 29.40 29.45 28.80 29.00 29.12 18.93 679,800
6/6/2018 +1.40 / +5.00% 28.10 29.55 27.70 29.40 29.14 19.19 2,671,200
6/5/2018 +0.65 / +2.38% 27.40 28.05 27.00 28.00 27.61 18.28 938,000
6/4/2018 +1.35 / +5.19% 25.80 27.35 25.80 27.35 26.83 17.85 603,110
6/1/2018 +0.45 / +1.76% 25.50 26.20 25.45 26.00 25.91 16.97 619,940
5/31/2018 +0.35 / +1.39% 25.65 25.65 25.15 25.55 25.44 16.68 406,740
5/30/2018 -0.10 / -0.40% 24.90 26.10 24.55 25.20 25.23 16.45 249,950
5/29/2018 +1.50 / +6.30% 24.00 25.30 23.20 25.30 24.49 16.51 1,476,960
5/28/2018 -1.70 / -6.67% 25.50 25.50 23.75 23.80 24.25 15.53 1,581,540
5/25/2018 -0.70 / -2.67% 26.20 26.20 25.50 25.50 25.90 16.64 409,110
5/24/2018 -0.30 / -1.13% 26.50 26.60 25.80 26.20 26.07 17.10 477,220
5/23/2018 +0.25 / +0.95% 26.10 26.80 25.90 26.50 26.29 17.30 391,000
5/22/2018 -0.95 / -3.49% 27.10 27.20 25.60 26.25 26.31 17.13 610,650
5/21/2018 -0.70 / -2.51% 27.85 28.10 27.20 27.20 27.62 17.75 631,440
5/18/2018 0.00 / 0.00% 27.90 28.10 27.30 27.90 27.72 18.21 401,540
5/17/2018 -0.30 / -1.06% 28.35 28.35 27.90 27.90 28.04 18.21 679,120
5/16/2018 +0.70 / +2.55% 27.50 28.65 27.40 28.20 28.21 18.41 1,097,180
5/15/2018 +0.35 / +1.29% 27.30 27.60 27.05 27.50 27.37 17.95 461,800
5/14/2018 +0.50 / +1.88% 27.00 27.30 26.80 27.15 27.08 17.72 1,595,470
5/11/2018 +0.30 / +1.14% 26.35 26.90 26.10 26.65 26.47 17.39 325,920
5/10/2018 -0.65 / -2.41% 27.00 27.35 26.35 26.35 26.96 17.20 291,840
5/9/2018 -0.50 / -1.82% 27.25 27.70 27.00 27.00 27.24 17.62 2,280,270
5/8/2018 +0.80 / +3.00% 26.75 27.90 26.65 27.50 27.30 17.95 816,890
5/7/2018 +0.05 / +0.19% 26.65 26.85 26.40 26.70 26.62 17.43 571,090
5/4/2018 -0.15 / -0.56% 26.70 27.00 26.60 26.65 26.73 17.39 436,030
5/3/2018 -0.10 / -0.37% 26.90 26.90 25.90 26.80 26.48 17.49 585,580
5/2/2018 +0.40 / +1.51% 27.40 27.40 26.50 26.90 26.84 17.56 490,980
4/27/2018 +0.50 / +1.92% 26.00 26.65 25.70 26.50 26.12 17.30 459,580
4/26/2018 -1.35 / -4.94% 27.60 27.60 25.80 26.00 26.30 16.97 551,540
4/24/2018 -0.35 / -1.26% 27.40 27.40 26.80 27.35 27.09 17.85 703,590
GMD News
11:22 GMD: Report on change of ownership of major shareholders
25/11 GMD: Report affiliated person trade
18/11 GMD: Notification Affiliated person trade
18/11 GMD: Notification Affiliated person trade
14/11 GMD: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
ACV  412,700 124.30 2.47%
ASG  1,300 18.75 0.00%
BLN  0 7.30 0.00%
BSG  2,100 11.80 0.00%
CAG  1,600 7.10 0.00%
CIA  1,500 9.50 0.00%
CLL  11,300 36.95 0.96%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+0.01%
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.