Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2022	-1.55 / -3.55%	41.25	42.90	41.25	42.15	41.86	33.40	36,600
7/13/2022	-0.05 / -0.11%	43.70	43.70	43.20	43.70	43.51	34.63	7,000
7/12/2022	0.00 / 0.00%	43.70	43.75	42.70	43.75	42.98	34.67	4,600
7/11/2022	-0.25 / -0.57%	43.95	44.00	42.00	43.75	43.22	34.67	6,500
7/8/2022	0.00 / 0.00%	44.00	44.00	43.90	44.00	43.98	34.86	3,700
7/7/2022	-0.05 / -0.11%	44.00	44.00	43.95	44.00	44.00	34.86	4,000
7/6/2022	+0.05 / +0.11%	43.80	44.05	43.50	44.05	43.80	34.90	4,300
7/5/2022	-0.90 / -2.00%	44.00	44.85	44.00	44.00	44.19	34.86	6,100
7/4/2022	-0.05 / -0.11%	45.15	45.15	44.00	44.90	44.42	35.58	5,200
7/1/2022	-0.20 / -0.44%	44.10	44.95	44.10	44.95	44.27	35.62	2,500
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

<<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%