Friday, July 25, 2025 7:23:10 AM - Markets open
VN-INDEX 1,521.02 +8.71/+0.58%
HNX-INDEX 250.67 +1.34/+0.54%
UPCOM-INDEX 105.16 +0.36/+0.34%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
57.90 +0.10/+0.17%
3:09:10 PM
Closing price on 12/1/2009
79.00 +2.50/+3.27%
Open 78.00
High 80.00
Low 77.00
Volume 821,200
Split-adjusted Price 16.27

Create Alert at: 54 60 63 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/1/2009 +2.50 / +3.27% 78.00 80.00 77.00 79.00 79.00 16.27 821,200
11/30/2009 +3.50 / +4.79% 73.00 76.50 73.00 76.50 76.50 15.76 899,350
11/27/2009 0.00 / 0.00% 69.50 76.50 69.50 73.00 73.00 15.04 1,265,440
11/26/2009 -3.50 / -4.58% 73.00 74.50 73.00 73.00 73.00 15.04 609,390
11/25/2009 -4.00 / -4.97% 79.00 79.50 76.50 76.50 76.50 15.76 1,305,580
11/24/2009 -2.50 / -3.01% 83.00 84.50 80.50 80.50 80.50 16.58 866,020
11/23/2009 -3.50 / -4.05% 86.00 86.00 83.00 83.00 83.00 17.10 959,200
11/20/2009 -2.00 / -2.26% 88.50 88.50 84.50 86.50 86.50 17.82 1,459,920
11/19/2009 -1.50 / -1.67% 90.00 91.00 88.50 88.50 88.50 18.23 1,080,540
11/18/2009 0.00 / 0.00% 90.00 91.00 87.50 90.00 90.00 18.54 1,020,650
11/17/2009 +4.00 / +4.65% 87.00 90.00 85.00 90.00 90.00 18.54 2,402,680
11/16/2009 0.00 / 0.00% 87.00 89.00 86.00 86.00 86.00 17.72 1,227,650
11/13/2009 +4.00 / +4.88% 82.00 86.00 82.00 86.00 86.00 17.72 1,486,310
11/12/2009 +3.50 / +4.46% 79.50 82.00 79.00 82.00 82.00 16.89 855,280
11/11/2009 +3.50 / +4.67% 75.50 78.50 74.50 78.50 78.50 16.17 1,310,580
11/10/2009 -2.50 / -3.23% 78.50 78.50 74.50 75.00 75.00 15.45 775,590
11/9/2009 -4.00 / -4.91% 79.00 80.00 77.50 77.50 77.50 15.96 829,790
11/6/2009 0.00 / 0.00% 84.00 84.00 81.00 81.50 81.50 16.79 682,250
11/5/2009 +2.00 / +2.52% 80.00 83.00 78.50 81.50 81.50 16.79 689,650
11/4/2009 -1.50 / -1.85% 80.50 82.50 77.00 79.50 79.50 16.38 769,180
11/3/2009 -4.00 / -4.71% 84.50 84.50 81.00 81.00 81.00 16.69 757,130
11/2/2009 -4.00 / -4.49% 85.00 85.50 85.00 85.00 85.00 17.51 889,340
10/30/2009 +1.00 / +1.14% 90.00 91.00 88.00 89.00 89.00 18.33 744,910
10/29/2009 -1.00 / -1.12% 87.00 88.00 85.00 88.00 88.00 18.13 1,366,860
10/28/2009 -2.50 / -2.73% 92.00 93.00 88.50 89.00 89.00 18.33 1,100,190
10/27/2009 -2.50 / -2.66% 93.50 94.00 89.50 91.50 91.50 18.85 1,224,800
10/26/2009 -2.50 / -2.59% 96.50 98.50 94.00 94.00 94.00 19.36 1,234,150
10/23/2009 -3.00 / -3.02% 99.00 103.00 96.50 96.50 96.50 19.88 1,291,990
10/22/2009 +3.50 / +3.65% 97.00 100.00 96.00 99.50 99.50 20.50 1,556,400
10/21/2009 -3.00 / -3.03% 95.50 97.50 95.50 96.00 96.00 19.78 1,358,210
GMD News
29/04 GMD: Extension of the time to hold AGM 2025
22/04 GMD: Annual Report 2024
17/04 GMD: Notification Affiliated person trade
15/04 GMD: Notification Insider Transaction
11/04 GMD: BOD resolution dated April 09, 2025
Related Companies
Volume Price Change
ACV  809,500 96.40 1.15%
ASG  10,000 17.30 1.17%
BLN  0 11.70 0.00%
BSG  0 20.00 0.00%
CAG  9,000 7.70 0.00%
CIA  34,700 10.20 5.15%
CLL  109,200 33.00 -3.51%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,521.02 +8.71/+0.58%
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.