Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2022	-0.05 / -0.11%	45.20	45.20	45.00	45.15	45.11	35.78	3,800
6/29/2022	-0.45 / -0.99%	45.65	45.65	45.00	45.20	45.11	35.82	3,000
6/28/2022	+0.20 / +0.44%	46.50	46.50	45.65	45.65	45.84	36.17	2,400
6/27/2022	+0.65 / +1.45%	44.00	46.40	44.00	45.45	44.96	36.01	6,600
6/24/2022	0.00 / 0.00%	44.80	45.00	44.80	44.80	44.80	35.50	7,100
6/23/2022	-0.20 / -0.44%	45.50	45.50	43.50	44.80	44.30	35.50	5,000
6/22/2022	-0.45 / -0.99%	46.60	46.60	45.00	45.00	45.27	35.66	4,000
6/21/2022	-0.35 / -0.76%	46.60	46.60	44.00	45.45	44.92	36.01	4,600
6/20/2022	-1.20 / -2.55%	47.00	47.00	43.75	45.80	45.95	36.29	13,900
6/17/2022	-1.15 / -2.39%	47.75	47.75	45.80	47.00	46.74	37.24	17,100
6/16/2022	-0.25 / -0.52%	48.40	48.40	48.15	48.15	48.34	38.15	1,600
6/15/2022	+0.75 / +1.57%	47.85	48.90	47.10	48.40	47.56	38.35	8,600
6/14/2022	-0.35 / -0.73%	48.00	48.70	47.65	47.65	48.01	37.76	9,000
6/13/2022	-0.60 / -1.23%	48.50	48.50	48.00	48.00	48.08	38.03	12,400
6/10/2022	-0.20 / -0.41%	48.80	49.25	48.55	48.60	48.82	38.51	13,300
6/9/2022	+0.30 / +0.62%	48.20	49.00	48.20	48.80	48.78	38.67	16,400
6/8/2022	+0.50 / +1.04%	48.70	48.70	48.05	48.50	48.52	38.43	2,600
6/7/2022	-0.05 / -0.10%	48.20	48.20	47.80	48.00	48.00	38.03	16,800
6/6/2022	-0.50 / -1.03%	48.45	48.90	48.00	48.05	48.47	38.07	18,300
6/3/2022	+0.60 / +1.25%	48.85	48.85	47.90	48.55	48.33	38.47	5,100
6/2/2022	-0.05 / -0.10%	48.00	48.00	47.80	47.95	47.88	37.99	5,900
6/1/2022	-0.50 / -1.03%	47.90	48.50	47.80	48.00	47.96	38.03	18,200
5/31/2022	-0.40 / -0.82%	48.50	48.50	48.00	48.50	48.27	38.43	5,500
5/30/2022	+0.90 / +1.88%	48.00	49.00	48.00	48.90	48.24	38.75	25,000
5/27/2022	0.00 / 0.00%	47.90	48.00	47.50	48.00	47.82	38.03	7,900
5/26/2022	-0.60 / -1.23%	48.90	48.90	47.50	48.00	47.81	38.03	10,300
5/25/2022	+0.60 / +1.25%	48.00	49.15	47.10	48.60	47.94	38.51	12,200
5/24/2022	+0.20 / +0.42%	49.20	49.20	47.30	48.00	47.56	38.03	2,100
5/23/2022	-0.10 / -0.21%	49.35	49.35	47.20	47.80	47.70	37.88	3,500
5/20/2022	0.00 / 0.00%	48.00	48.00	47.90	47.90	47.91	37.96	3,000

<<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%