Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	-0.10 / -0.19%	54.00	54.00	49.30	52.90	50.48	37.30	34,600
1/19/2022	-0.10 / -0.19%	53.00	53.10	52.80	53.00	53.04	37.37	3,500
1/18/2022	+0.10 / +0.19%	53.00	53.40	53.00	53.10	53.04	37.45	20,100
1/17/2022	-0.30 / -0.56%	54.10	54.10	52.50	53.00	52.98	37.37	29,500
1/14/2022	-0.80 / -1.48%	54.00	54.90	53.30	53.30	53.64	37.59	6,500
1/13/2022	-1.20 / -2.17%	55.80	55.80	53.90	54.10	54.32	38.15	7,400
1/12/2022	+1.20 / +2.22%	52.80	55.40	52.80	55.30	53.53	39.00	11,900
1/11/2022	-1.20 / -2.17%	55.30	55.30	54.10	54.10	54.42	38.15	19,900
1/10/2022	-1.10 / -1.95%	60.00	60.00	54.50	55.30	55.58	39.00	93,300
1/7/2022	+0.10 / +0.16%	61.80	62.00	60.90	62.00	61.88	39.75	15,400
1/6/2022	-0.10 / -0.16%	60.00	62.00	60.00	61.90	61.30	39.68	11,900
1/5/2022	-1.00 / -1.59%	62.00	63.00	62.00	62.00	62.50	39.75	48,460
1/4/2022	-0.40 / -0.63%	63.90	63.90	61.70	63.00	63.21	40.39	2,200
12/31/2021	+0.90 / +1.44%	63.00	64.00	60.20	63.40	62.93	40.64	25,600
12/30/2021	+0.50 / +0.81%	62.00	64.50	60.00	62.50	62.04	40.07	29,000
12/29/2021	+1.50 / +2.48%	61.30	64.70	60.50	62.00	61.39	39.75	19,400
12/28/2021	+1.20 / +2.02%	59.30	60.50	58.80	60.50	59.30	38.79	48,700
12/27/2021	-1.50 / -2.47%	60.80	60.80	59.30	59.30	59.74	38.02	11,700
12/24/2021	+1.80 / +3.05%	59.00	60.80	58.40	60.80	59.55	38.98	150,500
12/23/2021	-0.50 / -0.84%	58.20	59.50	58.20	59.00	58.76	37.82	8,700
12/22/2021	-0.30 / -0.50%	59.80	60.40	59.50	59.50	59.60	38.14	12,600
12/21/2021	+1.00 / +1.70%	59.00	59.80	58.90	59.80	59.22	38.34	60,300
12/20/2021	+0.30 / +0.51%	58.10	59.10	58.10	58.80	58.77	37.70	12,200
12/17/2021	0.00 / 0.00%	58.20	59.20	58.20	58.50	58.90	37.50	10,000
12/16/2021	-0.50 / -0.85%	59.00	59.00	58.20	58.50	58.54	37.50	10,500
12/15/2021	-0.20 / -0.34%	59.20	60.70	58.90	59.00	59.11	37.82	7,900
12/14/2021	+0.20 / +0.34%	62.90	62.90	58.00	59.20	60.06	37.95	33,700
12/13/2021	-1.70 / -2.80%	62.40	62.40	58.60	59.00	59.67	37.82	33,000
12/10/2021	-0.20 / -0.33%	61.60	61.60	60.70	60.70	60.91	38.91	8,800
12/9/2021	0.00 / 0.00%	62.50	62.50	60.70	60.90	60.85	39.04	12,900

<<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
13/11	GDT: Record date for 2023 stock dividend payment
12/11	GDT: Change in personnel
23/10	GDT: Plan for the 1st cash dividend payment for 2024