Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2022	-0.20 / -0.42%	48.00	48.90	47.80	47.90	48.08	37.96	14,700
5/18/2022	-1.15 / -2.34%	48.50	48.55	48.05	48.10	48.46	38.11	5,700
5/17/2022	+2.45 / +5.24%	49.50	49.50	48.90	49.25	49.05	39.02	2,000
5/16/2022	+0.30 / +0.65%	49.50	49.50	46.65	46.80	46.89	37.08	2,700
5/13/2022	-2.70 / -5.38%	50.00	50.00	47.50	47.50	48.79	36.85	12,400
5/12/2022	-0.60 / -1.18%	50.80	50.80	49.00	50.20	49.69	38.94	7,700
5/11/2022	+0.80 / +1.60%	51.00	51.00	50.10	50.80	50.45	39.41	4,200
5/10/2022	-0.60 / -1.19%	48.60	50.50	48.60	50.00	49.64	38.79	32,000
5/9/2022	-1.40 / -2.69%	50.10	51.50	49.50	50.60	50.31	39.25	37,100
5/6/2022	-0.50 / -0.95%	52.00	53.30	51.50	52.00	51.87	40.34	6,700
5/5/2022	+0.80 / +1.55%	54.90	54.90	51.80	52.50	52.15	40.72	7,300
5/4/2022	-0.30 / -0.58%	52.00	52.00	51.40	51.70	51.69	40.10	3,500
4/29/2022	+1.00 / +1.96%	51.00	52.20	51.00	52.00	51.88	40.34	8,200
4/28/2022	0.00 / 0.00%	51.00	51.30	51.00	51.00	51.01	39.56	11,600
4/27/2022	0.00 / 0.00%	50.70	51.40	49.50	51.00	50.24	39.56	13,900
4/26/2022	-0.40 / -0.78%	52.50	52.50	49.60	51.00	50.30	39.56	23,600
4/25/2022	-0.60 / -1.15%	53.90	53.90	49.00	51.40	50.83	39.87	32,700
4/22/2022	+1.60 / +3.17%	50.80	52.80	50.50	52.00	51.72	40.34	39,100
4/21/2022	-3.50 / -6.49%	53.70	53.70	50.20	50.40	52.59	39.10	121,600
4/20/2022	-1.10 / -2.00%	54.60	55.40	53.80	53.90	54.20	41.81	35,400
4/19/2022	+0.40 / +0.73%	54.60	56.00	54.60	55.00	55.18	42.66	11,200
4/18/2022	-1.00 / -1.80%	55.60	55.70	54.50	54.60	54.99	42.35	28,200
4/15/2022	+0.10 / +0.18%	55.50	56.00	54.50	55.60	55.39	43.13	23,400
4/14/2022	+0.20 / +0.36%	56.00	56.00	55.30	55.50	55.30	43.05	9,300
4/13/2022	+0.40 / +0.73%	54.60	55.30	54.50	55.30	55.03	42.90	17,800
4/12/2022	-1.10 / -1.96%	56.00	56.00	54.90	54.90	55.43	42.59	15,100
4/8/2022	+0.40 / +0.72%	56.60	56.60	55.40	56.00	55.58	43.44	16,000
4/7/2022	-0.50 / -0.89%	56.10	56.10	55.60	55.60	55.69	43.13	15,400
4/6/2022	+0.20 / +0.36%	55.70	56.70	55.70	56.10	56.29	43.52	34,000
4/5/2022	+0.30 / +0.54%	55.20	56.00	55.20	55.90	55.68	43.36	37,200

<<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	69,300	10.55	-0.47%
FBA	0	0.90	0.00%
KMR	9,100	3.23	0.00%
KSD	100	4.60	-6.12%
KTL	0	20.50	0.00%
MBG	77,000	3.10	0.00%
MHL	0	3.30	0.00%
SHI	102,000	14.60	-0.68%