Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2013	+0.50 / +2.22%	22.40	23.10	22.30	23.00	23.00	4.31	57,840
11/21/2013	+0.50 / +2.27%	22.30	23.50	22.00	22.50	22.50	4.21	68,670
11/20/2013	-0.20 / -0.90%	22.00	22.00	21.80	22.00	22.00	4.12	14,450
11/19/2013	-0.10 / -0.45%	22.30	22.30	21.90	22.20	22.20	4.16	29,800
11/18/2013	+0.20 / +0.90%	22.10	22.40	22.00	22.30	22.30	4.18	17,950
11/15/2013	+1.20 / +5.74%	21.00	22.10	21.00	22.10	22.10	4.14	82,630
11/14/2013	+0.20 / +0.97%	20.90	21.00	20.80	20.90	20.90	3.91	18,940
11/13/2013	0.00 / 0.00%	20.50	20.90	20.50	20.70	20.70	3.88	66,030
11/12/2013	-0.20 / -0.96%	21.20	21.20	20.10	20.70	20.70	3.88	43,990
11/11/2013	-0.20 / -0.95%	21.50	21.50	20.80	20.90	20.90	3.91	24,600
11/8/2013	0.00 / 0.00%	21.00	21.50	21.00	21.10	21.10	3.95	13,130
11/7/2013	-0.20 / -0.94%	21.30	21.30	21.10	21.10	21.10	3.95	3,170
11/6/2013	-0.90 / -4.05%	21.20	21.50	21.10	21.30	21.30	3.99	8,550
11/5/2013	+0.90 / +4.23%	21.30	22.40	21.30	22.20	22.20	4.16	22,840
11/4/2013	-0.50 / -2.29%	21.30	21.40	20.90	21.30	21.30	3.99	20,670
11/1/2013	+0.60 / +2.83%	21.20	21.80	20.80	21.80	21.80	4.08	19,000
10/31/2013	-0.20 / -0.93%	20.70	21.30	20.70	21.20	21.20	3.97	14,830
10/30/2013	+0.40 / +1.90%	21.00	21.50	20.50	21.40	21.40	4.01	9,660
10/29/2013	+0.10 / +0.48%	20.50	21.40	20.50	21.00	21.00	3.93	1,490
10/28/2013	-0.50 / -2.34%	20.50	20.90	20.00	20.90	20.90	3.91	7,700
10/25/2013	+0.70 / +3.38%	20.20	21.40	20.20	21.40	21.40	4.01	3,360
10/24/2013	-0.50 / -2.36%	20.60	21.30	20.60	20.70	20.70	3.88	38,640
10/23/2013	+0.70 / +3.41%	20.50	21.90	20.50	21.20	21.20	3.97	10,930
10/22/2013	-1.00 / -4.65%	20.50	21.50	20.20	20.50	20.50	3.84	41,830
10/21/2013	+1.00 / +4.88%	19.90	21.90	19.60	21.50	21.50	4.03	38,300
10/18/2013	+1.00 / +5.13%	19.50	20.80	19.50	20.50	20.50	3.84	45,670
10/17/2013	+1.20 / +6.56%	18.60	19.50	18.60	19.50	19.50	3.65	45,480
10/16/2013	+0.80 / +4.57%	17.50	18.50	17.50	18.30	18.30	3.43	84,240
10/15/2013	-0.10 / -0.57%	17.50	17.50	17.40	17.50	17.50	3.28	38,380
10/14/2013	0.00 / 0.00%	17.70	17.70	17.60	17.60	17.60	3.30	1,030

<<Previous 30 days Next 30 days>>

GDT News

04/12	GDT: Plan for 2024 cash dividend payment
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
28/11	GDT: Adjusting information on the result of share issuance for 2023 dividend payment
26/11	GDT: Result of share issuance for dividend payment