Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2019	-0.05 / -0.13%	37.80	38.35	37.70	38.35	38.05	20.33	670
8/19/2019	0.00 / 0.00%	38.00	38.70	38.00	38.40	38.20	20.36	6,100
8/16/2019	+0.20 / +0.52%	38.40	38.40	38.40	38.40	38.40	20.36	10
8/15/2019	+0.40 / +1.06%	37.70	38.20	37.70	38.20	37.93	20.25	2,320
8/14/2019	0.00 / 0.00%	38.50	38.50	37.60	37.80	37.61	20.04	5,690
8/13/2019	0.00 / 0.00%	38.00	38.70	37.50	37.80	37.77	20.04	632,390
8/12/2019	0.00 / 0.00%	38.00	38.00	36.00	37.80	37.35	20.04	3,320
8/9/2019	0.00 / 0.00%	37.80	37.80	37.80	37.80	37.80	20.04	360
8/8/2019	-0.10 / -0.26%	37.80	38.00	37.80	37.80	37.85	20.04	920
8/7/2019	-0.10 / -0.26%	37.95	37.95	37.75	37.90	37.89	20.09	850
8/6/2019	0.00 / 0.00%	37.80	38.40	37.20	38.00	37.87	20.14	3,010
8/5/2019	+0.20 / +0.53%	38.40	38.40	38.00	38.00	38.20	20.14	280
8/2/2019	-0.10 / -0.26%	38.20	38.20	37.80	37.80	38.00	20.04	540
8/1/2019	-0.05 / -0.13%	37.90	38.10	37.90	37.90	37.91	20.09	1,530
7/31/2019	-0.15 / -0.39%	38.05	38.05	37.90	37.95	37.99	20.12	660
7/30/2019	-0.20 / -0.52%	38.30	38.30	38.10	38.10	38.27	20.20	1,620
7/29/2019	+0.15 / +0.39%	38.30	38.30	38.00	38.30	38.23	20.30	800
7/26/2019	0.00 / 0.00%	38.15	38.45	37.90	38.15	38.16	20.22	410
7/25/2019	+0.05 / +0.13%	38.00	38.15	38.00	38.15	38.08	20.22	980
7/24/2019	+0.10 / +0.26%	38.20	38.20	38.00	38.10	38.13	20.20	2,580
7/23/2019	0.00 / 0.00%	38.00	38.10	38.00	38.00	38.03	20.14	940
7/22/2019	-0.45 / -1.17%	37.60	38.15	37.50	38.00	37.58	20.14	9,100
7/19/2019	0.00 / 0.00%	37.95	38.45	37.95	38.45	38.20	20.38	140
7/18/2019	+0.10 / +0.26%	38.10	38.55	37.90	38.45	37.96	20.38	4,320
7/17/2019	+0.05 / +0.13%	38.20	38.60	38.00	38.35	38.15	20.33	7,550
7/16/2019	-0.20 / -0.52%	38.50	38.50	38.30	38.30	38.37	20.30	5,160
7/15/2019	0.00 / 0.00%	38.50	38.60	38.50	38.50	38.52	20.41	5,010
7/12/2019	-0.10 / -0.26%	38.70	38.70	37.70	38.50	38.02	20.41	83,400
7/11/2019	+0.20 / +0.52%	38.40	38.60	38.40	38.60	38.50	20.46	190
7/10/2019	-0.20 / -0.52%	38.50	38.50	38.40	38.40	38.44	20.36	10,770

<<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%