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 |
| Sep 25, 2025 | 71,100.00 | 72,300.00 | 70,800.00 | 71,800.00 | 71,800.00 | 1.56% | 2,167,374 |
| Sep 24, 2025 | 70,300.00 | 71,000.00 | 69,200.00 | 70,700.00 | 70,700.00 | 1.73% | 3,105,964 |
| Sep 23, 2025 | 71,300.00 | 71,300.00 | 69,100.00 | 69,500.00 | 69,500.00 | -2.25% | 2,439,608 |
| Sep 22, 2025 | 72,500.00 | 72,900.00 | 70,200.00 | 71,100.00 | 71,100.00 | -2.47% | 2,746,591 |
| Sep 19, 2025 | 72,800.00 | 73,200.00 | 71,400.00 | 72,900.00 | 72,900.00 | -0.14% | 1,538,587 |
| Sep 18, 2025 | 73,000.00 | 73,200.00 | 70,600.00 | 73,000.00 | 73,000.00 | -0.82% | 2,866,364 |
| Sep 17, 2025 | 73,600.00 | 74,500.00 | 72,600.00 | 73,600.00 | 73,600.00 | -0.54% | 3,339,254 |
| Sep 16, 2025 | 74,000.00 | 74,000.00 | 72,500.00 | 74,000.00 | 74,000.00 | 0.27% | 2,987,987 |
| Sep 15, 2025 | 69,200.00 | 74,000.00 | 69,200.00 | 73,800.00 | 73,800.00 | 6.65% | 6,804,529 |
| Sep 12, 2025 | 69,200.00 | 70,000.00 | 68,300.00 | 69,200.00 | 69,200.00 | 0.44% | 2,163,837 |
| Sep 11, 2025 | 68,900.00 | 68,900.00 | 66,900.00 | 68,900.00 | 68,900.00 | 0.29% | 2,222,597 |
| Sep 10, 2025 | 68,700.00 | 70,400.00 | 67,300.00 | 68,700.00 | 68,700.00 | 0.73% | 5,569,935 |
| Sep 9, 2025 | 66,600.00 | 68,300.00 | 66,400.00 | 68,200.00 | 68,200.00 | 3.02% | 4,039,589 |
| Sep 8, 2025 | 66,600.00 | 68,200.00 | 66,200.00 | 66,200.00 | 66,200.00 | -0.45% | 3,282,868 |
| Sep 5, 2025 | 68,900.00 | 69,000.00 | 65,600.00 | 66,500.00 | 66,500.00 | -2.92% | 2,738,110 |
| Sep 4, 2025 | 67,300.00 | 68,900.00 | 67,100.00 | 68,500.00 | 68,500.00 | 1.63% | 2,477,643 |
| Sep 3, 2025 | 69,000.00 | 69,000.00 | 66,900.00 | 67,400.00 | 67,400.00 | -2.46% | 3,285,454 |
| Aug 29, 2025 | 68,900.00 | 69,700.00 | 68,400.00 | 69,100.00 | 69,100.00 | 0.29% | 4,680,514 |
| Aug 28, 2025 | 66,900.00 | 70,000.00 | 66,200.00 | 68,900.00 | 68,900.00 | 4.39% | 6,051,877 |
| Aug 27, 2025 | 62,200.00 | 66,000.00 | 61,800.00 | 66,000.00 | 66,000.00 | 6.97% | 10,311,060 |
| Aug 26, 2025 | 60,300.00 | 61,700.00 | 60,000.00 | 61,700.00 | 61,700.00 | 2.15% | 2,269,224 |
| Aug 25, 2025 | 62,000.00 | 62,500.00 | 60,300.00 | 60,400.00 | 60,400.00 | -2.11% | 3,188,154 |
| Aug 22, 2025 | 61,300.00 | 64,400.00 | 61,000.00 | 61,700.00 | 61,700.00 | -1.12% | 3,790,664 |
| Aug 21, 2025 | 62,200.00 | 62,700.00 | 61,000.00 | 62,400.00 | 62,400.00 | 0.32% | 2,895,182 |
| Aug 20, 2025 | 62,800.00 | 63,000.00 | 58,600.00 | 62,200.00 | 62,200.00 | -1.27% | 4,376,113 |
| Aug 19, 2025 | 64,000.00 | 64,500.00 | 62,800.00 | 63,000.00 | 63,000.00 | -0.47% | 3,626,820 |
| Aug 18, 2025 | 59,900.00 | 63,300.00 | 59,200.00 | 63,300.00 | 63,300.00 | 6.03% | 6,964,091 |
| Aug 15, 2025 | 61,500.00 | 61,500.00 | 58,800.00 | 59,700.00 | 59,700.00 | -2.45% | 5,568,482 |
| Aug 14, 2025 | 61,400.00 | 61,400.00 | 60,300.00 | 61,200.00 | 61,200.00 | 0.49% | 4,389,509 |
| Aug 13, 2025 | 61,300.00 | 61,400.00 | 59,500.00 | 60,900.00 | 60,900.00 | 0.16% | 3,541,702 |
| Aug 12, 2025 | 59,100.00 | 61,500.00 | 59,100.00 | 60,800.00 | 60,800.00 | 3.23% | 6,836,213 |
| Aug 11, 2025 | 59,600.00 | 61,000.00 | 58,900.00 | 58,900.00 | 58,900.00 | -0.17% | 4,333,284 |
| Aug 8, 2025 | 60,200.00 | 60,300.00 | 58,400.00 | 59,000.00 | 59,000.00 | -1.67% | 3,922,463 |
| Aug 7, 2025 | 59,000.00 | 60,700.00 | 59,000.00 | 60,000.00 | 60,000.00 | 2.39% | 7,360,390 |
| Aug 6, 2025 | 58,500.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | 0.34% | 3,515,562 |
| Aug 5, 2025 | 57,100.00 | 59,600.00 | 56,500.00 | 58,400.00 | 58,400.00 | 2.46% | 8,519,032 |
| Aug 4, 2025 | 56,000.00 | 57,600.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.79% | 1,553,898 |
| Aug 1, 2025 | 56,400.00 | 58,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | -0.36% | 5,081,926 |
| Jul 31, 2025 | 57,600.00 | 57,600.00 | 56,000.00 | 56,200.00 | 56,200.00 | -2.26% | 1,854,720 |
| Jul 30, 2025 | 56,300.00 | 57,500.00 | 55,600.00 | 57,500.00 | 57,500.00 | 2.13% | 2,167,696 |
| Jul 29, 2025 | 58,600.00 | 58,900.00 | 56,100.00 | 56,300.00 | 56,300.00 | -3.76% | 3,637,956 |
| Jul 28, 2025 | 58,500.00 | 58,900.00 | 57,900.00 | 58,500.00 | 58,500.00 | 0.17% | 5,027,446 |
| Jul 25, 2025 | 58,200.00 | 59,000.00 | 58,200.00 | 58,400.00 | 58,400.00 | 0.86% | 3,126,433 |
| Jul 24, 2025 | 58,000.00 | 58,100.00 | 57,300.00 | 57,900.00 | 57,900.00 | 0.17% | 2,074,128 |
| Jul 23, 2025 | 57,800.00 | 58,100.00 | 57,200.00 | 57,800.00 | 57,800.00 | 1.23% | 2,683,484 |
| Jul 22, 2025 | 56,900.00 | 57,400.00 | 56,100.00 | 57,100.00 | 57,100.00 | 0.18% | 3,252,323 |
| Jul 21, 2025 | 57,800.00 | 57,900.00 | 56,400.00 | 57,000.00 | 57,000.00 | -0.35% | 2,739,037 |
| Jul 18, 2025 | 57,200.00 | 57,900.00 | 56,600.00 | 57,200.00 | 57,200.00 | 0.18% | 3,645,286 |
| Jul 17, 2025 | 58,000.00 | 58,300.00 | 56,700.00 | 57,100.00 | 57,100.00 | -0.52% | 4,029,303 |
| Jul 16, 2025 | 57,900.00 | 58,500.00 | 57,200.00 | 57,400.00 | 57,400.00 | -0.86% | 2,604,361 |