Gemadept Corporation (HOSE:GMD)
Vietnam
· Delayed Price · Currency is VND 62,100
-600 (-0.96%)
At close: Dec 4, 2025
Gemadept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63,000.00 | 63,600.00 | 62,100.00 | 62,100.00 | 62,100.00 | -0.96% | 1,571,398 |
| Dec 3, 2025 | 62,700.00 | 62,800.00 | 62,300.00 | 62,700.00 | 62,700.00 | - | 1,459,408 |
| Dec 2, 2025 | 62,800.00 | 62,800.00 | 61,900.00 | 62,700.00 | 62,700.00 | -1.26% | 1,274,053 |
| Dec 1, 2025 | 63,900.00 | 64,000.00 | 62,700.00 | 63,500.00 | 63,500.00 | -0.78% | 562,626 |
| Nov 28, 2025 | 64,100.00 | 64,700.00 | 63,400.00 | 64,000.00 | 64,000.00 | 0.16% | 2,514,025 |
| Nov 27, 2025 | 63,500.00 | 64,300.00 | 63,100.00 | 63,900.00 | 63,900.00 | 0.79% | 1,197,035 |
| Nov 26, 2025 | 63,000.00 | 63,700.00 | 62,500.00 | 63,400.00 | 63,400.00 | 0.79% | 2,679,043 |
| Nov 25, 2025 | 63,000.00 | 63,400.00 | 62,000.00 | 62,900.00 | 62,900.00 | - | 1,312,794 |
| Nov 24, 2025 | 63,200.00 | 63,500.00 | 62,900.00 | 62,900.00 | 62,900.00 | -0.47% | 1,703,379 |
| Nov 21, 2025 | 62,500.00 | 63,900.00 | 61,900.00 | 63,200.00 | 63,200.00 | 0.96% | 1,145,664 |
| Nov 20, 2025 | 63,200.00 | 63,200.00 | 62,500.00 | 62,600.00 | 62,600.00 | -0.95% | 1,457,437 |
| Nov 19, 2025 | 63,600.00 | 64,000.00 | 62,700.00 | 63,200.00 | 63,200.00 | -0.47% | 5,672,553 |
| Nov 18, 2025 | 63,400.00 | 64,500.00 | 63,100.00 | 63,500.00 | 63,500.00 | -0.16% | 1,973,549 |
| Nov 17, 2025 | 62,500.00 | 64,000.00 | 62,500.00 | 63,600.00 | 63,600.00 | 1.76% | 686,742 |
| Nov 14, 2025 | 63,000.00 | 63,100.00 | 62,100.00 | 62,500.00 | 62,500.00 | -0.79% | 1,217,955 |
| Nov 13, 2025 | 62,100.00 | 63,900.00 | 62,100.00 | 63,000.00 | 63,000.00 | 1.61% | 1,974,473 |
| Nov 12, 2025 | 61,500.00 | 63,000.00 | 61,400.00 | 62,000.00 | 62,000.00 | 1.64% | 1,119,168 |
| Nov 11, 2025 | 61,000.00 | 62,000.00 | 59,500.00 | 61,000.00 | 61,000.00 | - | 2,170,079 |
| Nov 10, 2025 | 63,400.00 | 63,600.00 | 61,000.00 | 61,000.00 | 61,000.00 | -3.79% | 3,102,251 |
| Nov 7, 2025 | 66,100.00 | 66,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | -4.08% | 2,328,622 |
| Nov 6, 2025 | 67,000.00 | 67,700.00 | 66,100.00 | 66,100.00 | 66,100.00 | -1.34% | 1,891,675 |
| Nov 5, 2025 | 67,300.00 | 67,300.00 | 65,600.00 | 67,000.00 | 67,000.00 | -0.45% | 2,291,752 |
| Nov 4, 2025 | 67,600.00 | 68,100.00 | 64,100.00 | 67,300.00 | 67,300.00 | -1.75% | 4,957,405 |
| Nov 3, 2025 | 68,200.00 | 71,000.00 | 67,700.00 | 68,500.00 | 68,500.00 | 0.59% | 4,048,168 |
| Oct 31, 2025 | 69,900.00 | 70,000.00 | 68,100.00 | 68,100.00 | 68,100.00 | -3.40% | 5,242,996 |
| Oct 30, 2025 | 69,800.00 | 70,600.00 | 68,800.00 | 70,500.00 | 70,500.00 | 1.88% | 3,654,735 |
| Oct 29, 2025 | 66,400.00 | 70,000.00 | 65,600.00 | 69,200.00 | 69,200.00 | 4.06% | 4,157,253 |
| Oct 28, 2025 | 66,400.00 | 66,500.00 | 64,000.00 | 66,500.00 | 66,500.00 | - | 2,081,293 |
| Oct 27, 2025 | 67,300.00 | 67,400.00 | 65,300.00 | 66,500.00 | 66,500.00 | -0.45% | 1,463,087 |
| Oct 24, 2025 | 67,500.00 | 67,500.00 | 65,900.00 | 66,800.00 | 66,800.00 | -0.74% | 2,723,141 |
| Oct 23, 2025 | 67,000.00 | 69,700.00 | 66,700.00 | 67,300.00 | 67,300.00 | 0.45% | 2,583,580 |
| Oct 22, 2025 | 66,000.00 | 67,200.00 | 65,300.00 | 67,000.00 | 67,000.00 | 1.52% | 1,994,951 |
| Oct 21, 2025 | 63,700.00 | 66,300.00 | 63,400.00 | 66,000.00 | 66,000.00 | 4.27% | 3,511,315 |
| Oct 20, 2025 | 68,000.00 | 68,000.00 | 63,300.00 | 63,300.00 | 63,300.00 | -6.91% | 6,266,994 |
| Oct 17, 2025 | 67,500.00 | 68,400.00 | 67,000.00 | 68,000.00 | 68,000.00 | 0.74% | 2,973,654 |
| Oct 16, 2025 | 69,500.00 | 69,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | -2.17% | 2,469,632 |
| Oct 15, 2025 | 68,300.00 | 71,300.00 | 63,400.00 | 69,000.00 | 69,000.00 | 1.32% | 5,254,270 |
| Oct 14, 2025 | 67,300.00 | 68,700.00 | 66,900.00 | 68,100.00 | 68,100.00 | 1.34% | 2,320,622 |
| Oct 13, 2025 | 67,200.00 | 68,500.00 | 67,100.00 | 67,200.00 | 67,200.00 | -1.90% | 2,091,822 |
| Oct 10, 2025 | 67,300.00 | 69,100.00 | 67,100.00 | 68,500.00 | 68,500.00 | 1.78% | 2,497,166 |
| Oct 9, 2025 | 67,500.00 | 67,500.00 | 66,000.00 | 67,300.00 | 67,300.00 | -0.30% | 2,866,365 |
| Oct 8, 2025 | 67,000.00 | 67,500.00 | 66,300.00 | 67,500.00 | 67,500.00 | 1.50% | 1,406,447 |
| Oct 7, 2025 | 68,300.00 | 68,300.00 | 66,500.00 | 66,500.00 | 66,500.00 | -2.21% | 1,707,390 |
| Oct 6, 2025 | 66,400.00 | 68,200.00 | 66,400.00 | 68,000.00 | 68,000.00 | 3.19% | 1,522,548 |
| Oct 3, 2025 | 66,000.00 | 66,600.00 | 65,500.00 | 65,900.00 | 65,900.00 | -0.15% | 1,649,890 |
| Oct 2, 2025 | 66,800.00 | 67,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.75% | 1,615,506 |
| Oct 1, 2025 | 67,200.00 | 67,900.00 | 66,200.00 | 66,500.00 | 66,500.00 | -2.06% | 2,139,192 |
| Sep 30, 2025 | 69,800.00 | 69,800.00 | 66,600.00 | 67,900.00 | 67,900.00 | -2.72% | 3,466,670 |
| Sep 29, 2025 | 69,900.00 | 69,900.00 | 68,500.00 | 69,800.00 | 69,800.00 | -0.29% | 3,072,999 |
| Sep 26, 2025 | 71,800.00 | 71,800.00 | 69,800.00 | 70,000.00 | 70,000.00 | -2.51% | 2,295,723 |