Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2020	-0.80 / -2.76%	28.20	28.80	28.00	28.20	28.11	15.95	6,510
2/21/2020	+0.20 / +0.69%	28.80	29.90	28.70	29.00	28.85	16.40	7,730
2/20/2020	0.00 / 0.00%	28.30	28.95	28.30	28.80	28.57	16.28	5,390
2/19/2020	+0.50 / +1.77%	28.90	28.90	28.20	28.80	28.32	16.28	1,130
2/18/2020	-0.10 / -0.35%	28.20	28.40	28.20	28.30	28.21	16.00	2,800
2/17/2020	-0.10 / -0.35%	28.50	29.30	28.20	28.40	28.33	16.06	3,000
2/14/2020	-0.20 / -0.70%	28.50	28.50	28.50	28.50	28.50	16.11	1,980
2/13/2020	-0.20 / -0.69%	28.50	29.50	28.50	28.70	28.95	16.23	1,900
2/12/2020	0.00 / 0.00%	28.40	28.90	28.10	28.90	28.27	16.34	21,080
2/11/2020	0.00 / 0.00%	28.65	28.90	28.65	28.90	28.90	16.34	2,630
2/10/2020	-0.35 / -1.20%	29.25	29.25	28.00	28.90	28.08	16.34	12,750
2/7/2020	+0.25 / +0.86%	29.50	29.50	28.20	29.25	28.67	16.54	19,220
2/6/2020	+1.00 / +3.57%	29.00	29.00	28.50	29.00	28.83	16.40	2,220
2/5/2020	0.00 / 0.00%	29.00	29.00	26.50	28.00	27.51	15.83	4,690
2/4/2020	-0.60 / -2.10%	28.50	28.90	27.50	28.00	28.05	15.83	16,970
2/3/2020	-0.50 / -1.72%	28.80	28.80	28.00	28.60	28.28	16.17	3,960
1/31/2020	-1.80 / -5.83%	30.90	30.90	28.80	29.10	29.01	16.45	9,550
1/30/2020	-0.10 / -0.32%	31.30	31.30	30.00	30.90	30.13	17.47	3,020
1/22/2020	+0.50 / +1.64%	30.50	31.00	30.50	31.00	30.59	17.53	850
1/21/2020	+0.60 / +2.01%	29.05	31.30	29.05	30.50	30.15	17.25	4,810
1/20/2020	+0.60 / +2.05%	29.00	29.90	29.00	29.90	29.49	16.91	780
1/17/2020	-0.15 / -0.51%	29.60	29.60	29.30	29.30	29.45	16.57	770
1/16/2020	+0.45 / +1.55%	29.45	29.45	29.00	29.45	29.01	16.65	3,620
1/15/2020	-0.60 / -2.03%	29.60	29.60	29.00	29.00	29.07	16.40	7,740
1/14/2020	-0.50 / -1.66%	29.05	29.60	29.00	29.60	29.25	16.74	5,300
1/13/2020	+0.10 / +0.33%	30.10	30.10	30.10	30.10	30.10	17.02	500
1/10/2020	0.00 / 0.00%	29.15	30.50	29.15	30.00	29.23	16.96	4,140
1/9/2020	+0.30 / +1.01%	30.35	30.35	29.05	30.00	29.84	16.96	2,580
1/8/2020	+0.30 / +1.02%	29.30	29.70	29.30	29.70	29.33	16.79	9,240
1/7/2020	+0.10 / +0.34%	29.30	29.40	29.00	29.40	29.36	16.62	4,700

<<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%