Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2017	-0.20 / -0.36%	55.90	56.00	55.50	55.80	55.80	22.06	850
8/22/2017	+0.10 / +0.18%	56.30	56.30	56.00	56.00	56.15	22.14	1,220
8/21/2017	+1.20 / +2.19%	56.50	56.50	55.90	55.90	56.25	22.10	160
8/18/2017	+0.20 / +0.37%	55.90	55.90	54.70	54.70	55.30	21.63	1,230
8/17/2017	-1.50 / -2.68%	56.50	56.50	54.30	54.50	54.90	21.55	2,040
8/16/2017	+0.10 / +0.18%	56.50	56.50	55.20	56.00	55.98	22.14	1,840
8/15/2017	-0.90 / -1.58%	54.20	56.00	54.20	55.90	54.34	22.10	5,760
8/14/2017	0.00 / 0.00%	56.80	56.80	56.80	56.80	56.80	22.46	210
8/11/2017	-0.10 / -0.18%	56.80	56.90	56.00	56.80	56.72	22.46	670
8/10/2017	+0.10 / +0.18%	57.00	57.00	56.50	56.90	56.85	22.50	260
8/9/2017	-0.30 / -0.53%	57.10	57.10	55.60	56.80	56.35	22.46	1,810
8/8/2017	-0.40 / -0.70%	57.50	57.50	56.50	57.10	56.76	22.58	1,110
8/7/2017	-1.20 / -2.04%	57.70	57.70	57.00	57.50	57.03	22.73	2,490
8/4/2017	+0.80 / +1.38%	58.00	58.70	57.60	58.70	58.05	22.42	9,130
8/3/2017	+0.20 / +0.35%	58.40	58.40	57.50	57.90	57.89	22.11	1,900
8/2/2017	+1.20 / +2.12%	58.80	58.80	55.00	57.70	55.96	22.04	46,160
8/1/2017	-1.50 / -2.59%	59.50	60.00	56.50	56.50	57.31	21.58	19,300
7/31/2017	-3.00 / -4.92%	61.00	61.00	57.50	58.00	57.92	22.15	11,650
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

<<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