Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2018	-0.05 / -0.11%	42.65	46.00	42.65	44.75	43.93	21.99	2,800
8/3/2018	+0.20 / +0.43%	46.60	46.80	46.60	46.80	46.73	22.02	1,070
8/2/2018	-0.10 / -0.21%	46.60	46.60	46.00	46.60	46.41	21.93	3,620
8/1/2018	0.00 / 0.00%	46.70	46.80	46.00	46.70	46.44	21.97	3,790
7/31/2018	+1.70 / +3.78%	45.50	47.00	45.10	46.70	46.04	21.97	1,390
7/30/2018	+0.50 / +1.12%	44.50	45.00	44.50	45.00	44.54	21.17	3,570
7/27/2018	+0.40 / +0.91%	44.10	44.50	44.10	44.50	44.36	20.94	7,710
7/26/2018	+0.10 / +0.23%	44.10	44.20	44.00	44.10	44.05	20.75	4,790
7/25/2018	-0.10 / -0.23%	44.90	44.90	44.00	44.00	44.14	20.70	10,580
7/24/2018	-2.20 / -4.75%	44.20	44.20	44.00	44.10	44.13	20.75	2,140
7/23/2018	+2.80 / +6.44%	43.50	46.30	43.50	46.30	43.55	21.78	4,960
7/20/2018	+0.20 / +0.46%	43.60	43.60	43.50	43.50	43.51	20.47	3,700
7/19/2018	-0.20 / -0.46%	43.50	43.50	43.05	43.30	43.37	20.37	6,940
7/18/2018	0.00 / 0.00%	43.50	43.50	43.00	43.50	43.07	20.47	14,070
7/17/2018	+0.10 / +0.23%	43.40	43.50	43.00	43.50	43.42	20.47	8,360
7/16/2018	-0.05 / -0.12%	43.05	43.40	43.05	43.40	43.23	20.42	210
7/13/2018	+0.05 / +0.12%	42.60	43.50	42.60	43.45	42.97	20.44	13,220
7/12/2018	+0.40 / +0.93%	43.50	43.50	43.00	43.40	43.35	20.42	220
7/11/2018	-0.35 / -0.81%	43.80	43.80	43.00	43.00	43.20	20.23	23,890
7/10/2018	+0.20 / +0.46%	42.60	43.35	42.60	43.35	42.70	20.40	890
7/9/2018	+0.05 / +0.12%	42.05	43.20	42.00	43.15	42.60	20.30	370
7/6/2018	0.00 / 0.00%	43.10	43.15	42.00	43.10	43.12	20.28	9,880
7/5/2018	+0.10 / +0.23%	43.40	43.40	42.00	43.10	42.82	20.28	11,140
7/4/2018	-0.40 / -0.92%	43.40	43.40	42.50	43.00	43.16	20.23	1,900
7/3/2018	+0.30 / +0.70%	42.50	43.45	42.00	43.40	42.60	20.42	6,620
7/2/2018	-0.40 / -0.92%	43.00	43.10	42.00	43.10	42.96	20.28	9,590
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

<<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%