Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2018	-0.35 / -0.77%	44.80	44.95	44.80	44.95	44.88	22.09	40
10/23/2018	+0.80 / +1.80%	45.20	46.00	44.00	45.30	44.27	22.27	122,530
10/22/2018	-1.50 / -3.26%	44.40	45.90	44.10	44.50	44.48	21.87	13,400
10/19/2018	-0.30 / -0.65%	44.50	46.25	44.50	46.00	45.00	22.61	600
10/18/2018	-0.10 / -0.22%	46.40	46.40	45.00	46.30	46.03	22.76	90
10/17/2018	-0.10 / -0.22%	44.60	46.40	44.60	46.40	45.50	22.81	520
10/16/2018	0.00 / 0.00%	45.00	46.50	45.00	46.50	45.75	22.85	320
10/15/2018	0.00 / 0.00%	46.10	46.80	44.10	46.50	45.04	22.85	17,030
10/12/2018	+0.75 / +1.64%	44.10	46.50	44.10	46.50	46.04	22.85	5,560
10/11/2018	-1.65 / -3.48%	44.60	47.00	44.30	45.75	44.66	22.49	2,060
10/10/2018	+2.65 / +5.92%	43.55	47.85	43.55	47.40	45.33	23.30	14,780
10/9/2018	-0.05 / -0.11%	43.60	44.75	43.60	44.75	44.18	21.99	210
10/8/2018	0.00 / 0.00%	44.80	44.80	44.65	44.80	44.71	22.02	850
10/5/2018	0.00 / 0.00%	44.90	44.90	44.00	44.80	44.35	22.02	2,300
10/4/2018	-0.20 / -0.44%	44.80	45.00	44.80	44.80	45.00	22.02	2,600
10/3/2018	0.00 / 0.00%	45.00	45.00	44.00	45.00	44.74	22.12	9,990
10/2/2018	-0.20 / -0.44%	44.00	45.20	44.00	45.00	44.94	22.12	6,720
10/1/2018	+0.30 / +0.67%	45.20	45.50	44.00	45.20	44.29	22.22	3,590
9/28/2018	+0.50 / +1.13%	44.90	44.90	44.40	44.90	44.58	22.07	1,660
9/27/2018	+1.10 / +2.54%	43.50	44.60	43.30	44.40	43.76	21.82	24,680
9/26/2018	-0.60 / -1.37%	43.50	43.90	43.30	43.30	43.34	21.28	2,930
9/25/2018	+0.60 / +1.39%	43.50	44.00	43.20	43.90	43.63	21.58	2,040
9/24/2018	+0.10 / +0.23%	43.20	44.00	43.20	43.30	43.43	21.28	3,820
9/21/2018	0.00 / 0.00%	43.20	45.00	43.00	43.20	43.33	21.23	1,500
9/20/2018	+0.40 / +0.93%	42.80	45.75	42.80	43.20	43.16	21.23	20,830
9/19/2018	0.00 / 0.00%	42.80	42.80	42.80	42.80	42.80	21.04	710
9/18/2018	+0.40 / +0.94%	42.40	42.80	42.30	42.80	42.35	21.04	5,360
9/17/2018	0.00 / 0.00%	42.90	42.90	42.40	42.40	42.65	20.84	30
9/14/2018	+0.10 / +0.24%	42.85	42.85	42.40	42.40	42.63	20.84	160
9/13/2018	+0.25 / +0.59%	42.90	42.90	42.30	42.30	42.60	20.79	1,140

<<Previous 30 days Next 30 days>>

GDT News

01/12	GDT: Thông báo về việc niêm yết và giao dịch cổ phiếu thay đổi niêm yết
01/12	GDT: CBTT về việc hoàn thành góp vốn vào Công ty TNHH Chế biến gỗ XK Đức Tâm
23/10	GDT: Plan for the 1st cash dividend payment for 2024
22/10	GDT: Change in personnel
18/10	GDT: Stock issuance plan for the final phase of 2023 dividend payment

More News

Related Companies

	Volume	Price	Change
EVE	103,500	10.55	0.00%
FBA	0	0.90	0.00%
KMR	1,300	3.23	0.00%
KSD	0	4.60	0.00%
KTL	0	20.50	0.00%
MBG	232,100	3.10	0.00%
MHL	0	3.30	0.00%
SHI	541,000	14.60	0.00%