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
Friday, November 15, 2024 6:16:46 AM - Markets closed
VN-INDEX 1,231.89 -14.15/-1.14%
HNX-INDEX 223.82 -2.39/-1.06%
UPCOM-INDEX 91.87 -0.48/-0.52%
Gemadept Corporation (GMD : HOSE)
Industrials : Transportation Services
66.60 +0.80/+1.22%
3:05:01 PM
Closing price on 8/22/2024
82.90 -0.50/-0.60%
Open 83.40
High 83.50
Low 82.30
Volume 758,300
Split-adjusted Price 70.60

Create Alert at: 63 69 72 ...
GMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/22/2024 -0.50 / -0.60% 83.40 83.50 82.30 82.90 82.69 70.60 758,300
8/21/2024 +0.60 / +0.72% 83.30 83.60 82.30 83.40 82.88 71.03 1,110,400
8/20/2024 0.00 / 0.00% 82.80 83.30 81.80 82.80 82.44 70.52 835,700
8/19/2024 +3.00 / +3.76% 80.00 84.10 79.90 82.80 82.55 70.52 2,645,600
8/16/2024 +0.60 / +0.76% 79.60 80.50 79.00 79.80 79.89 67.96 676,400
8/15/2024 +0.40 / +0.51% 78.90 79.80 78.00 79.20 78.81 67.45 729,900
8/14/2024 +0.20 / +0.25% 79.00 79.00 77.70 78.80 78.27 67.11 707,700
8/13/2024 -0.40 / -0.51% 79.30 79.40 78.30 78.60 78.77 66.94 250,700
8/12/2024 +1.90 / +2.46% 77.90 79.80 77.50 79.00 78.44 67.28 563,300
8/9/2024 +0.60 / +0.78% 76.80 77.80 76.20 77.10 76.96 65.66 723,900
8/8/2024 +0.20 / +0.26% 75.80 76.60 75.40 76.50 76.13 65.15 446,100
8/7/2024 -0.70 / -0.91% 76.90 77.00 75.60 76.30 76.07 64.98 485,000
8/6/2024 +1.40 / +1.85% 75.20 77.00 75.10 77.00 76.14 65.58 1,426,400
8/5/2024 -5.40 / -6.67% 78.80 79.70 75.60 75.60 77.47 64.39 1,116,000
8/2/2024 +2.10 / +2.66% 76.30 81.00 76.30 81.00 79.41 68.99 1,618,500
8/1/2024 -1.10 / -1.38% 79.80 79.80 78.30 78.90 79.10 67.20 1,052,000
7/31/2024 +1.00 / +1.27% 79.00 80.00 78.50 80.00 79.54 68.13 826,900
7/30/2024 0.00 / 0.00% 78.50 79.20 78.50 79.00 78.92 67.28 472,400
7/29/2024 0.00 / 0.00% 79.10 79.50 78.70 79.00 78.97 67.28 301,800
7/26/2024 +1.30 / +1.67% 77.70 79.00 77.40 79.00 77.97 67.28 643,300
7/25/2024 -0.20 / -0.26% 77.00 77.70 76.90 77.70 77.23 66.18 414,800
7/24/2024 +1.30 / +1.70% 74.70 78.20 74.70 77.90 76.35 66.35 1,358,400
7/23/2024 -1.40 / -1.79% 78.00 78.00 76.40 76.60 76.83 65.24 954,700
7/22/2024 -0.80 / -1.02% 78.20 78.20 76.20 78.00 77.25 66.43 1,765,300
7/19/2024 -1.10 / -1.38% 79.30 80.20 77.60 78.80 78.53 67.11 1,300,000
7/18/2024 -1.10 / -1.36% 80.00 81.00 78.60 79.90 79.34 68.05 1,350,700
7/17/2024 -0.30 / -0.37% 81.50 81.50 75.80 81.00 79.97 68.99 2,020,200
7/16/2024 0.00 / 0.00% 81.40 81.70 81.00 81.30 81.46 69.24 866,600
7/15/2024 -0.50 / -0.61% 82.50 82.50 81.20 81.30 81.62 69.24 850,000
7/12/2024 +0.30 / +0.36% 83.80 84.30 83.20 84.00 83.92 69.67 1,043,300
GMD News
14/11 GMD: Report on change of ownership of major shareholders
14/11 GMD: Report affiliated person trade - SSJ Consulting Viet Nam
12/11 GMD: Notification Insider Transaction
12/11 GMD: Notification Affiliated person trade
04/11 GMD: Notification Affiliated person trade - SSJ Consulting Viet Nam
Related Companies
Volume Price Change
ACV  110,500 118.00 -1.42%
ASG  2,000 18.80 -0.27%
BLN  0 7.30 0.00%
BSG  0 11.80 0.00%
CAG  6,800 7.30 -1.35%
CIA  7,100 9.40 -2.08%
CLL  1,000 37.80 0.27%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,231.89 -14.15/-1.14%
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.