Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2022	-1.70 / -3.95%	41.25	42.00	41.25	41.30	41.45	32.73	14,900
8/31/2022	+2.10 / +5.13%	40.30	43.00	40.30	43.00	42.35	34.07	30,100
8/30/2022	+0.45 / +1.11%	40.75	40.90	40.35	40.90	40.70	32.41	6,800
8/29/2022	-0.45 / -1.10%	40.70	40.70	40.15	40.45	40.41	32.05	7,100
8/26/2022	-0.05 / -0.12%	40.95	40.95	40.75	40.90	40.83	32.41	8,200
8/25/2022	-0.50 / -1.21%	41.40	41.45	40.95	40.95	41.01	32.45	29,000
8/24/2022	+0.60 / +1.47%	40.90	41.80	40.80	41.45	40.98	32.84	8,400
8/23/2022	-0.65 / -1.57%	40.90	41.00	40.80	40.85	40.88	32.37	18,900
8/22/2022	-0.70 / -1.66%	42.20	42.20	41.05	41.50	41.39	32.88	8,300
8/19/2022	-0.05 / -0.12%	42.00	42.20	41.40	42.20	41.71	33.44	9,400
8/18/2022	+0.45 / +1.08%	42.35	42.35	41.10	42.25	42.02	33.48	5,100
8/17/2022	+0.80 / +1.95%	41.90	41.90	41.10	41.80	41.68	33.12	10,000
8/16/2022	-1.00 / -2.38%	42.00	42.40	41.00	41.00	41.20	32.49	103,200
8/15/2022	+0.25 / +0.60%	41.85	42.40	41.85	42.00	42.02	33.28	11,300
8/12/2022	-0.05 / -0.12%	41.50	42.50	41.50	41.75	41.75	33.08	3,800
8/11/2022	-0.05 / -0.12%	41.85	42.00	41.80	41.80	41.88	33.12	8,500
8/10/2022	+0.05 / +0.12%	41.85	42.20	41.85	41.85	42.02	33.16	6,800
8/9/2022	+0.80 / +1.95%	41.50	42.50	41.50	41.80	41.87	33.12	5,100
8/8/2022	-0.80 / -1.91%	42.00	42.50	41.00	41.00	41.24	32.49	27,500
8/5/2022	-1.15 / -2.68%	42.95	42.95	41.80	41.80	42.12	33.12	55,300
8/4/2022	+0.45 / +1.06%	42.20	43.00	42.20	42.95	42.67	34.03	31,900
8/3/2022	-0.50 / -1.16%	43.00	43.00	42.10	42.50	42.61	33.68	10,800
8/2/2022	-0.40 / -0.92%	43.40	43.40	43.00	43.00	43.17	34.07	4,000
8/1/2022	-0.60 / -1.36%	43.10	43.80	42.10	43.40	43.13	34.39	6,500
7/29/2022	+1.10 / +2.56%	41.20	45.00	41.20	44.00	42.33	34.86	47,200
7/28/2022	+0.20 / +0.47%	42.95	42.95	42.90	42.90	42.94	33.99	4,800
7/27/2022	-0.45 / -1.04%	42.80	42.80	41.20	42.70	42.10	33.83	4,200
7/26/2022	-0.15 / -0.35%	43.75	43.75	42.90	43.15	43.05	34.19	2,400
7/25/2022	+0.75 / +1.76%	42.80	43.30	42.80	43.30	42.97	34.31	15,300
7/22/2022	+1.45 / +3.53%	41.85	43.95	41.85	42.55	42.59	33.72	18,300

<<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	69,300	10.55	-0.47%
FBA	0	0.90	0.00%
KMR	9,100	3.23	0.00%
KSD	100	4.60	-6.12%
KTL	0	20.50	0.00%
MBG	77,000	3.10	0.00%
MHL	0	3.30	0.00%
SHI	102,000	14.60	-0.68%