Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2017	+1.00 / +1.67%	64.00	64.20	58.00	61.00	58.39	23.30	97,250
7/27/2017	0.00 / 0.00%	60.00	60.00	59.00	60.00	60.00	22.91	1,200
7/26/2017	+2.00 / +3.45%	58.00	60.00	58.00	60.00	58.01	22.91	34,410
7/25/2017	0.00 / 0.00%	58.00	59.00	58.00	58.00	58.00	22.15	12,310
7/24/2017	0.00 / 0.00%	58.00	58.60	57.80	58.00	58.00	22.15	5,310
7/21/2017	-0.60 / -1.02%	58.60	58.60	58.00	58.00	58.36	22.15	3,530
7/20/2017	0.00 / 0.00%	58.00	58.60	58.00	58.60	58.30	22.38	1,420
7/19/2017	0.00 / 0.00%	58.60	58.60	58.60	58.60	58.60	22.38	10
7/18/2017	+0.10 / +0.17%	58.10	58.60	58.10	58.60	58.42	22.38	1,010
7/17/2017	+0.50 / +0.86%	58.20	58.50	58.00	58.50	58.19	22.34	2,320
7/14/2017	0.00 / 0.00%	58.90	58.90	58.00	58.00	58.45	22.15	400
7/13/2017	0.00 / 0.00%	58.50	58.50	58.00	58.00	58.25	22.15	40
7/12/2017	-0.90 / -1.53%	58.90	58.90	58.00	58.00	58.23	22.15	4,740
7/11/2017	0.00 / 0.00%	58.50	58.90	58.50	58.90	58.84	22.49	3,620
7/10/2017	0.00 / 0.00%	57.60	58.90	57.60	58.90	58.25	22.49	15,040
7/7/2017	0.00 / 0.00%	58.90	58.90	58.90	58.90	58.90	22.49	0
7/6/2017	+0.40 / +0.68%	58.90	58.90	58.90	58.90	58.90	22.49	30
7/5/2017	+0.50 / +0.86%	58.50	58.50	58.00	58.50	58.38	22.34	260
7/4/2017	-0.50 / -0.85%	58.50	59.00	58.00	58.00	58.18	22.15	9,230
7/3/2017	+0.10 / +0.17%	58.00	58.50	58.00	58.50	58.33	22.34	600
6/30/2017	+0.10 / +0.17%	58.50	58.50	58.40	58.40	58.45	22.30	3,410
6/29/2017	-0.20 / -0.34%	58.50	58.50	58.30	58.30	58.40	22.26	210
6/28/2017	-0.30 / -0.51%	59.00	59.00	58.00	58.50	58.63	22.34	930
6/27/2017	0.00 / 0.00%	59.00	59.00	58.80	58.80	58.90	22.46	1,180
6/26/2017	0.00 / 0.00%	59.00	59.00	58.50	58.80	58.76	22.46	8,050
6/23/2017	+0.20 / +0.34%	59.00	59.00	58.50	58.80	58.83	22.46	50
6/22/2017	0.00 / 0.00%	59.00	59.00	58.60	58.60	58.82	22.38	1,530
6/21/2017	-0.40 / -0.68%	59.00	59.00	58.60	58.60	58.80	22.38	1,200
6/20/2017	+0.50 / +0.85%	58.60	59.00	58.50	59.00	58.90	22.53	1,460
6/19/2017	0.00 / 0.00%	58.50	58.60	58.50	58.50	58.56	22.34	10,860

<<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