Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2018	-0.40 / -0.93%	42.50	42.90	42.50	42.50	42.86	18.99	1,120
8/28/2018	+0.20 / +0.47%	42.00	43.40	42.00	42.90	42.00	19.17	1,500
8/27/2018	-0.30 / -0.70%	43.00	43.00	42.70	42.70	42.85	19.08	3,140
8/24/2018	+0.20 / +0.47%	42.40	43.00	42.40	43.00	42.99	19.21	5,560
8/23/2018	+0.60 / +1.42%	42.80	42.80	42.10	42.80	42.40	19.12	18,940
8/22/2018	+0.10 / +0.24%	42.90	42.90	42.10	42.20	42.26	18.86	3,360
8/21/2018	-0.75 / -1.75%	42.00	42.75	42.00	42.10	42.14	18.81	1,590
8/20/2018	-0.15 / -0.35%	43.00	43.00	41.50	42.85	42.55	19.15	3,690
8/17/2018	+0.85 / +2.02%	42.30	43.00	42.10	43.00	42.79	19.21	2,220
8/16/2018	-0.40 / -0.94%	42.10	42.90	42.10	42.15	42.31	18.83	1,810
8/15/2018	+0.35 / +0.83%	42.20	42.90	42.20	42.55	42.21	19.01	4,430
8/14/2018	+0.10 / +0.24%	42.00	42.90	42.00	42.20	42.08	18.86	1,830
8/13/2018	+0.10 / +0.24%	42.00	43.00	41.50	42.10	41.87	18.81	9,410
8/10/2018	-1.00 / -2.33%	42.80	42.80	42.00	42.00	42.10	18.77	24,560
8/9/2018	-0.10 / -0.23%	43.20	43.45	42.80	43.00	43.03	19.21	6,600
8/8/2018	-0.70 / -1.60%	44.00	44.00	43.10	43.10	43.68	19.26	870
8/7/2018	-0.95 / -2.12%	44.00	44.00	43.60	43.80	43.96	19.57	2,730
8/6/2018	-0.05 / -0.11%	42.65	46.00	42.65	44.75	43.93	20.00	2,800
8/3/2018	+0.20 / +0.43%	46.60	46.80	46.60	46.80	46.73	20.02	1,070
8/2/2018	-0.10 / -0.21%	46.60	46.60	46.00	46.60	46.41	19.93	3,620
8/1/2018	0.00 / 0.00%	46.70	46.80	46.00	46.70	46.44	19.97	3,790
7/31/2018	+1.70 / +3.78%	45.50	47.00	45.10	46.70	46.04	19.97	1,390
7/30/2018	+0.50 / +1.12%	44.50	45.00	44.50	45.00	44.54	19.25	3,570
7/27/2018	+0.40 / +0.91%	44.10	44.50	44.10	44.50	44.36	19.03	7,710
7/26/2018	+0.10 / +0.23%	44.10	44.20	44.00	44.10	44.05	18.86	4,790
7/25/2018	-0.10 / -0.23%	44.90	44.90	44.00	44.00	44.14	18.82	10,580
7/24/2018	-2.20 / -4.75%	44.20	44.20	44.00	44.10	44.13	18.86	2,140
7/23/2018	+2.80 / +6.44%	43.50	46.30	43.50	46.30	43.55	19.80	4,960
7/20/2018	+0.20 / +0.46%	43.60	43.60	43.50	43.50	43.51	18.61	3,700
7/19/2018	-0.20 / -0.46%	43.50	43.50	43.05	43.30	43.37	18.52	6,940

<<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
26/11	GDT: Result of share issuance for dividend payment
26/11	GDT: Change of outstanding voting shares
26/11	GDT: Change of outstanding voting shares

More News

Related Companies

	Volume	Price	Change
EVE	9,100	10.50	0.00%
FBA	0	0.90	0.00%
KMR	800	3.20	-0.31%
KSD	6,200	5.40	5.88%
KTL	0	17.70	0.00%
MBG	44,900	3.00	-3.23%
MHL	0	3.30	0.00%
SHI	412,200	14.60	0.00%