Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2019	-0.50 / -1.39%	35.55	35.55	35.00	35.40	35.02	18.77	5,940
9/18/2019	0.00 / 0.00%	36.30	36.30	35.90	35.90	36.10	19.03	460
9/17/2019	-0.55 / -1.51%	36.10	36.10	35.90	35.90	35.92	19.03	5,790
9/16/2019	-0.30 / -0.82%	36.60	36.60	36.00	36.45	36.02	19.32	8,050
9/13/2019	-0.10 / -0.27%	36.85	36.85	36.00	36.75	36.07	19.48	15,250
9/12/2019	+0.05 / +0.14%	36.50	37.00	36.00	36.85	36.59	19.53	12,420
9/11/2019	0.00 / 0.00%	36.80	36.80	36.60	36.80	36.76	19.51	2,720
9/10/2019	+0.50 / +1.38%	37.80	37.80	35.00	36.80	36.10	19.51	2,770
9/9/2019	-1.55 / -4.10%	37.90	37.90	36.30	36.30	36.90	19.24	8,510
9/6/2019	-0.15 / -0.39%	38.00	38.00	37.85	37.85	37.93	20.06	80
9/5/2019	+0.20 / +0.53%	37.05	38.00	37.05	38.00	37.70	20.14	1,220
9/4/2019	-0.20 / -0.53%	37.80	38.00	37.30	37.80	37.50	20.04	880
9/3/2019	0.00 / 0.00%	38.40	38.40	38.00	38.00	38.20	20.14	120
8/30/2019	-0.20 / -0.52%	38.00	38.20	37.00	38.00	37.67	20.14	8,150
8/29/2019	-0.05 / -0.13%	38.25	38.25	38.00	38.20	38.18	20.25	2,380
8/28/2019	+0.25 / +0.66%	37.55	38.25	37.50	38.25	37.80	20.28	820
8/27/2019	+0.05 / +0.13%	38.00	38.35	37.90	38.00	38.06	20.14	2,470
8/26/2019	+0.45 / +1.20%	38.00	38.40	37.60	37.95	37.99	20.12	270
8/23/2019	-0.80 / -2.09%	38.10	38.25	37.50	37.50	37.62	19.88	1,010
8/22/2019	-0.05 / -0.13%	38.30	38.30	38.00	38.30	38.23	20.30	3,600
8/21/2019	0.00 / 0.00%	38.35	38.35	38.35	38.35	38.35	20.33	50
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

<<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%