Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2018	-0.45 / -1.02%	43.70	44.00	43.50	43.50	43.53	20.47	1,700
6/28/2018	-0.35 / -0.79%	43.50	44.00	43.20	43.95	43.66	20.68	1,720
6/27/2018	+0.80 / +1.84%	44.00	44.30	43.10	44.30	43.98	20.84	5,320
6/26/2018	-0.80 / -1.81%	43.50	43.50	43.00	43.50	43.21	20.47	2,870
6/25/2018	-0.70 / -1.56%	43.55	44.50	43.55	44.30	44.46	20.84	7,400
6/22/2018	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	21.17	0
6/21/2018	-0.70 / -1.53%	45.00	45.00	42.85	45.00	43.48	21.17	920
6/20/2018	+2.90 / +6.78%	42.85	45.70	42.70	45.70	42.70	21.50	5,550
6/19/2018	-1.05 / -2.39%	43.50	43.50	42.80	42.80	43.03	20.14	11,690
6/18/2018	-0.05 / -0.11%	44.00	44.00	43.60	43.85	43.86	20.63	600
6/15/2018	-0.10 / -0.23%	44.10	44.10	43.90	43.90	44.00	20.65	2,030
6/14/2018	-3.10 / -6.58%	45.10	45.10	44.00	44.00	44.68	20.70	16,810
6/13/2018	+0.15 / +0.32%	46.10	47.10	46.10	47.10	46.79	20.15	2,180
6/12/2018	+1.95 / +4.33%	46.95	46.95	45.10	46.95	45.28	20.08	10,270
6/11/2018	-2.05 / -4.36%	46.00	47.40	45.00	45.00	45.59	19.25	104,480
6/8/2018	-0.05 / -0.11%	47.10	47.20	47.05	47.05	47.10	20.12	12,250
6/7/2018	-0.10 / -0.21%	47.00	47.20	46.80	47.10	46.93	20.15	4,070
6/6/2018	0.00 / 0.00%	47.10	47.20	46.90	47.20	47.00	20.19	3,000
6/5/2018	-0.20 / -0.42%	47.20	47.20	47.00	47.20	47.02	20.19	3,360
6/4/2018	0.00 / 0.00%	47.40	47.60	47.00	47.40	47.35	20.27	2,320
6/1/2018	+0.40 / +0.85%	47.00	47.50	47.00	47.40	47.02	20.27	1,510
5/31/2018	+1.10 / +2.40%	46.70	47.00	46.00	47.00	46.70	20.10	9,550
5/30/2018	+0.15 / +0.33%	47.45	47.45	44.40	45.90	44.89	19.63	2,740
5/29/2018	+1.75 / +3.98%	44.00	45.90	43.95	45.75	44.16	19.57	1,540
5/28/2018	-0.90 / -2.00%	45.50	45.50	43.50	44.00	43.69	18.82	3,250
5/25/2018	-0.90 / -1.97%	45.50	45.75	43.00	44.90	43.04	19.20	19,400
5/24/2018	+0.30 / +0.66%	45.90	45.90	45.50	45.80	45.78	19.59	600
5/23/2018	+0.50 / +1.11%	46.00	46.00	45.50	45.50	45.75	19.46	1,240
5/22/2018	-1.00 / -2.17%	46.50	46.50	43.00	45.00	45.31	19.25	23,750
5/21/2018	-0.50 / -1.08%	46.40	46.40	45.50	46.00	46.01	19.68	5,760

<<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%