Tuesday, November 26, 2024 12:41:00 PM - Markets open
VN-INDEX 1,244.50 +9.80/+0.79%
HNX-INDEX 223.20 +0.95/+0.43%
UPCOM-INDEX 91.98 +0.16/+0.18%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
64.00 0.00/0.00%
12:35:01 PM
Closing price on 8/5/2021
47.35 +0.30/+0.64%
Open 46.80
High 48.10
Low 46.50
Volume 2,653,200
Split-adjusted Price 36.23

Create Alert at: 61 67 70 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/5/2021 +0.30 / +0.64% 46.80 48.10 46.50 47.35 47.25 36.23 2,653,200
8/4/2021 -0.65 / -1.36% 47.95 47.95 46.85 47.05 47.31 36.00 4,266,000
8/3/2021 +0.40 / +0.85% 47.60 48.50 46.80 47.70 47.53 36.49 5,314,300
8/2/2021 +1.20 / +2.60% 46.00 48.30 45.80 47.30 47.55 36.19 4,890,600
7/30/2021 +0.95 / +2.10% 45.20 47.00 45.20 46.10 46.42 35.27 5,145,500
7/29/2021 +1.05 / +2.38% 44.30 45.60 43.95 45.15 44.91 34.54 3,482,700
7/28/2021 -0.70 / -1.56% 44.40 44.90 44.05 44.10 44.38 33.74 1,796,100
7/27/2021 0.00 / 0.00% 45.05 45.50 44.60 44.80 45.06 34.28 3,947,300
7/26/2021 +2.30 / +5.41% 42.10 45.25 41.90 44.80 44.17 34.28 6,298,100
7/23/2021 -1.10 / -2.52% 43.50 43.70 42.50 42.50 43.05 32.52 3,101,100
7/22/2021 +0.50 / +1.16% 43.10 44.15 42.60 43.60 43.62 33.36 2,376,700
7/21/2021 +0.70 / +1.65% 42.60 43.20 42.30 43.10 42.80 32.98 2,536,300
7/20/2021 +0.70 / +1.68% 41.90 42.50 40.70 42.40 41.86 32.44 2,374,900
7/19/2021 +0.50 / +1.21% 40.05 43.20 39.60 41.70 41.82 31.90 4,987,200
7/16/2021 +0.80 / +1.98% 41.00 41.40 40.60 41.20 41.08 31.52 1,746,600
7/15/2021 +1.20 / +3.06% 38.60 40.50 38.60 40.40 39.66 30.91 1,430,500
7/14/2021 -0.50 / -1.26% 40.00 40.50 38.70 39.20 39.80 29.99 2,610,000
7/13/2021 +0.90 / +2.32% 39.00 39.90 38.85 39.70 39.38 30.37 1,667,800
7/12/2021 -1.20 / -3.00% 39.80 39.90 37.50 38.80 38.49 29.69 4,660,500
7/9/2021 -1.85 / -4.42% 41.40 41.90 39.50 40.00 40.95 30.60 3,335,500
7/8/2021 -0.05 / -0.12% 42.00 42.85 41.50 41.85 42.14 32.02 2,557,500
7/7/2021 +0.50 / +1.21% 41.80 42.00 39.50 41.90 41.23 32.06 3,613,500
7/6/2021 -3.10 / -6.97% 45.10 45.10 41.40 41.40 43.61 31.67 3,042,500
7/5/2021 -0.05 / -0.11% 45.00 45.50 44.05 44.50 44.98 34.05 3,670,300
7/2/2021 -0.15 / -0.34% 45.00 45.00 44.50 44.55 44.79 34.08 2,020,700
7/1/2021 +1.70 / +3.95% 43.50 44.80 42.80 44.70 44.08 34.20 5,087,700
6/30/2021 0.00 / 0.00% 43.00 43.50 42.90 43.00 43.16 32.90 1,475,200
6/29/2021 -1.00 / -2.27% 44.00 44.00 42.90 43.00 43.39 32.90 1,540,800
6/28/2021 +1.35 / +3.17% 43.20 44.00 42.50 44.00 43.23 33.66 2,170,800
6/25/2021 +0.25 / +0.59% 42.40 42.95 42.30 42.65 42.57 32.63 1,430,100
GMD News
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
14/11 GMD: Report affiliated person trade - SSJ Consulting Viet Nam
Related Companies
Volume Price Change
ACV  106,600 119.50 -0.33%
ASG  2,900 18.60 -0.27%
BLN  0 7.30 0.00%
BSG  6,600 11.30 -4.24%
CAG  100 7.10 0.00%
CIA  0 9.70 0.00%
CLL  0 36.80 0.00%
Market Update
Last updated at 12:35:01 PM
VN-INDEX 1,244.50 +9.80/+0.79%
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.