HOSE · GMD · stock

Gemadept Group Corporation (GMD) stock price history

Every HOSE trading session of Gemadept Group Corporation from Apr 22, 2002 to Sep 28, 2026: 6,048 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GMD data, free keyYear by year table

GMD adjusted close, 2002 to 2026

GMDGemadept Group Corporation
₫77,300+13.6% over one year
20052010201520202025
₫82,020
All time high, 2026
₫86,980
52 week high, ₫55,300 low
6,048
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

GMD key facts

  • Gemadept Group Corporation (GMD) closed at ₫77,300 on Sep 28, 2026 on HOSE.
  • GMD's all time high close is ₫82,020, set on Feb 27, 2026; its all time low close is ₫2,930 on Apr 1, 2003.
  • GMD's 52 week range is ₫55,300 to ₫86,980.
  • GMD returned +13.6% over the year to Sep 28, 2026 and +113.8% over five years.
  • Over ten years GMD returned +442%, +18.4% a year compounded.
  • GMD's deepest drawdown was -90.7% from Feb 5, 2007 to Feb 24, 2009.
  • DataCedar holds 6,048 daily sessions of GMD history from Apr 22, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

GMD price chart, 2002 to 2026

GMD adjusted close, Apr 22, 2002 to Sep 28, 2026₫3,150₫9,213₫26,944₫78,80020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GMD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.8%
3 months+5.9%
6 months+1.3%
Year to date+30.4%
1 year+13.6%
3 years+50.6%
5 years+113.8%
10 years+442.5%
Since Apr 22, 2002+1,719%
Compound annual growth, 24.4 years+12.6%

GMD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫82,020 on Feb 27, 2026
All time low close
₫2,930 on Apr 1, 2003
52 week high
₫86,980 on Mar 2, 2026
52 week low
₫55,300 on Dec 15, 2025
Deepest drawdown
-90.7% from Feb 5, 2007 to Feb 24, 2009, recovered Mar 7, 2022
Best single session
+7.8% on Oct 26, 2007
Worst single session
-11.0% on Jul 24, 2008
Volatility, 1 year annualised
33.2%
Sessions closing higher, 1 year
46%
Growth of 1 since 2002
18.2×
Best calendar year
2006, +261%
Worst calendar year
2008, -77%

GMD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 22, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫59,280₫86,980₫58,500₫77,300+30.4%287.1M180
2025₫61,230₫72,400₫39,690₫59,280-3.3%567.6M249
2024₫55,230₫68,490₫52,500₫61,320+11.5%311M250
2023₫34,950₫57,570₫34,340₫54,990+60.1%249.5M249
2022₫35,050₫45,900₫27,530₫34,340-1.6%448.5M249
2021₫23,750₫41,320₫18,600₫34,900+48.8%787.2M250
2020₫16,040₫25,110₫9,700₫23,460+46.3%244.8M252
2019₫17,030₫18,940₫15,620₫16,040-5.6%102.2M250
2018₫20,030₫23,220₫14,120₫16,990-15.1%225.4M248
2017₫13,450₫22,820₫13,350₫20,010+48.8%198M250
2016₫13,590₫15,300₫11,780₫13,450+0.1%74.8M251
2015₫8,700₫13,560₫8,000₫13,430+54.4%63.8M248
2014₫9,730₫11,170₫6,950₫8,700-10.6%105.3M247
2013₫5,040₫11,400₫5,040₫9,730+91.9%123.4M250
2012₫4,810₫8,820₫4,200₫5,070+3.7%43.4M250
2011₫9,240₫9,240₫4,370₫4,890-46.1%44.1M242
2010₫16,260₫18,810₫7,320₫9,070-43.1%133.7M250
2009₫6,010₫23,420₫3,800₫15,950+165.4%142.9M247
2008₫25,990₫26,180₫4,640₫6,010-77.0%19.3M234
2007₫26,970₫40,950₫22,840₫26,180-2.9%25.3M240
2006₫7,470₫31,690₫7,420₫26,970+261.0%22.5M250
2005₫5,200₫7,640₫5,050₫7,470+42.3%2.5M247
2004₫3,750₫6,500₫3,750₫5,250+40.0%2.6M247
2003₫3,830₫3,830₫2,930₫3,750-3.8%1.3M241
2002₫4,250₫4,410₫3,580₫3,900n/a817.6K177

GMD monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫77,300-2.8%
August 2026₫79,500+3.2%
July 2026₫77,000+4.6%
June 2026₫73,600+1.8%
May 2026₫72,300-1.2%
April 2026₫73,180-5.3%
March 2026₫77,260-5.8%
February 2026₫82,020+23.2%
January 2026₫66,570+12.3%
December 2025₫59,280-4.7%
November 2025₫62,200-6.0%
October 2025₫66,180+0.3%

About the GMD data

Daily bars. 6,048 sessions from Apr 22, 2002 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • GEL Gelex Infrastructure Joint Stock Company
  • GEX GELEX Group Joint Stock Company
  • GHC Gia Lai Hydropower Joint Stock Company
  • GIL Binh Thanh Import Export Production and Trade Joint Stock Company
  • GMH Minh Hung Quang Tri Joint Stock Company
  • GSP International Gas Product Shipping Joint Stock Company
  • GTA Thuan An Wood Processing Joint Stock Company
  • GVR Viet Nam Rubber Group - Joint Stock Company

Common questions

GMD share price history

Start with any symbol.

Start free