Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2019	+0.40 / +1.01%	39.00	40.00	39.00	39.95	39.75	20.38	1,610
2/21/2019	-0.15 / -0.38%	40.35	40.35	39.55	39.55	39.95	20.18	4,180
2/20/2019	-0.70 / -1.73%	40.40	40.40	39.70	39.70	39.75	20.25	7,170
2/19/2019	-0.25 / -0.62%	40.65	40.65	39.10	40.40	40.11	20.61	25,130
2/18/2019	+0.15 / +0.37%	40.50	40.70	40.00	40.65	40.00	20.74	800
2/15/2019	+0.50 / +1.25%	40.10	40.70	39.95	40.50	40.00	20.66	2,600
2/14/2019	+0.20 / +0.50%	40.50	40.50	39.85	40.00	39.86	20.41	1,380
2/13/2019	-0.50 / -1.24%	40.30	40.30	39.80	39.80	39.92	20.30	5,060
2/12/2019	0.00 / 0.00%	40.30	40.70	39.75	40.30	40.00	20.56	8,050
2/11/2019	+0.30 / +0.75%	40.00	40.70	39.70	40.30	40.00	20.56	3,600
2/1/2019	+0.30 / +0.76%	40.00	41.00	40.00	40.00	40.25	20.41	4,180
1/31/2019	-0.20 / -0.50%	40.00	40.00	39.70	39.70	39.76	20.25	830
1/30/2019	+0.70 / +1.79%	40.00	40.00	39.40	39.90	39.47	20.36	760
1/29/2019	-0.60 / -1.51%	39.50	39.80	39.10	39.20	39.52	20.00	4,150
1/28/2019	+0.30 / +0.76%	40.10	40.10	39.80	39.80	40.00	20.30	150
1/25/2019	+0.20 / +0.51%	39.95	39.95	39.20	39.50	39.65	20.15	260
1/24/2019	+0.10 / +0.26%	40.10	40.10	39.20	39.30	39.68	20.05	3,400
1/23/2019	-0.80 / -2.00%	40.00	40.00	39.20	39.20	39.45	20.00	3,650
1/22/2019	0.00 / 0.00%	39.30	40.00	39.30	40.00	39.47	20.41	1,140
1/21/2019	0.00 / 0.00%	40.00	40.35	39.00	40.00	39.45	20.41	2,890
1/18/2019	-0.30 / -0.74%	40.00	40.00	40.00	40.00	40.00	20.41	7,540
1/17/2019	-0.05 / -0.12%	39.90	40.30	39.90	40.30	40.10	20.56	2,510
1/16/2019	+0.05 / +0.12%	40.65	40.65	40.00	40.35	40.25	20.59	4,050
1/15/2019	+0.40 / +1.00%	40.00	40.40	39.90	40.30	40.00	20.56	3,150
1/14/2019	-0.10 / -0.25%	40.00	40.80	39.70	39.90	39.88	20.36	20,860
1/11/2019	-0.60 / -1.48%	40.60	40.60	40.00	40.00	40.02	20.41	21,840
1/10/2019	+0.35 / +0.87%	40.25	40.95	40.25	40.60	40.65	20.71	2,460
1/9/2019	-0.55 / -1.35%	40.50	41.00	40.25	40.25	40.47	20.53	4,670
1/8/2019	-0.20 / -0.49%	40.35	41.00	40.35	40.80	40.63	20.81	380
1/7/2019	0.00 / 0.00%	40.20	41.00	40.00	41.00	40.21	20.92	10,420

<<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%