Duc Thanh Wood Processing JSC (HOSE:GDT)
Vietnam · Delayed Price · Currency is VND 19,050
-100 (-0.52%)
At close: Mar 20, 2026
HOSE:GDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19,150.00 | 19,150.00 | 18,900.00 | 19,050.00 | 19,050.00 | -0.52% | 22,722 |
| Mar 19, 2026 | 18,900.00 | 19,350.00 | 18,900.00 | 19,150.00 | 19,150.00 | -1.29% | 6,135 |
| Mar 18, 2026 | 19,450.00 | 19,450.00 | 19,350.00 | 19,400.00 | 19,400.00 | 0.26% | 2,988 |
| Mar 17, 2026 | 19,250.00 | 19,350.00 | 19,250.00 | 19,350.00 | 19,350.00 | 0.52% | 2,103 |
| Mar 16, 2026 | 19,050.00 | 19,250.00 | 19,050.00 | 19,250.00 | 19,250.00 | -0.26% | 2,318 |
| Mar 13, 2026 | 19,050.00 | 19,300.00 | 19,050.00 | 19,300.00 | 19,300.00 | 0.52% | 17,613 |
| Mar 12, 2026 | 19,500.00 | 19,500.00 | 19,000.00 | 19,200.00 | 19,200.00 | -0.52% | 18,458 |
| Mar 11, 2026 | 19,250.00 | 19,500.00 | 19,250.00 | 19,300.00 | 19,300.00 | -1.78% | 3,125 |
| Mar 10, 2026 | 19,450.00 | 19,650.00 | 19,200.00 | 19,650.00 | 19,650.00 | 1.29% | 21,708 |
| Mar 9, 2026 | 19,300.00 | 19,500.00 | 18,800.00 | 19,400.00 | 19,400.00 | -2.51% | 69,878 |
| Mar 6, 2026 | 19,750.00 | 19,900.00 | 19,750.00 | 19,900.00 | 19,900.00 | 0.76% | 15,412 |
| Mar 5, 2026 | 19,850.00 | 19,900.00 | 19,750.00 | 19,750.00 | 19,750.00 | -0.50% | 16,412 |
| Mar 4, 2026 | 19,950.00 | 20,000.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.50% | 74,681 |
| Mar 3, 2026 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 58,220 |
| Mar 2, 2026 | 19,950.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.25% | 49,801 |
| Feb 27, 2026 | 20,100.00 | 20,100.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 26,923 |
| Feb 26, 2026 | 20,000.00 | 20,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.25% | 10,700 |
| Feb 25, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.25% | 13,228 |
| Feb 24, 2026 | 20,050.00 | 20,100.00 | 19,950.00 | 20,100.00 | 20,100.00 | - | 10,718 |
| Feb 23, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1.26% | 15,647 |
| Feb 13, 2026 | 19,800.00 | 20,100.00 | 19,800.00 | 19,850.00 | 19,850.00 | 0.25% | 32,723 |
| Feb 12, 2026 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | 0.51% | 9,501 |
| Feb 11, 2026 | 19,700.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 16,800 |
| Feb 10, 2026 | 19,700.00 | 19,750.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 66,725 |
| Feb 9, 2026 | 19,600.00 | 19,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | 0.51% | 8,151 |
| Feb 6, 2026 | 19,800.00 | 19,800.00 | 19,550.00 | 19,600.00 | 19,600.00 | -0.25% | 10,810 |
| Feb 5, 2026 | 19,800.00 | 19,900.00 | 19,650.00 | 19,650.00 | 19,650.00 | -0.51% | 17,982 |
| Feb 4, 2026 | 19,700.00 | 19,750.00 | 19,650.00 | 19,750.00 | 19,750.00 | - | 4,103 |
| Feb 3, 2026 | 19,700.00 | 19,900.00 | 19,600.00 | 19,750.00 | 19,750.00 | 0.51% | 20,132 |
| Feb 2, 2026 | 19,500.00 | 19,700.00 | 19,400.00 | 19,650.00 | 19,650.00 | 1.55% | 17,880 |
| Jan 30, 2026 | 19,400.00 | 19,600.00 | 19,350.00 | 19,350.00 | 19,350.00 | -0.77% | 24,919 |
| Jan 29, 2026 | 19,200.00 | 19,550.00 | 19,200.00 | 19,500.00 | 19,500.00 | -0.26% | 16,601 |
| Jan 28, 2026 | 19,750.00 | 19,750.00 | 19,050.00 | 19,550.00 | 19,550.00 | -1.01% | 59,340 |
| Jan 27, 2026 | 19,600.00 | 19,750.00 | 19,550.00 | 19,750.00 | 19,750.00 | 0.77% | 5,200 |
| Jan 26, 2026 | 19,750.00 | 19,750.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.76% | 4,400 |
| Jan 23, 2026 | 19,750.00 | 19,900.00 | 19,750.00 | 19,750.00 | 19,750.00 | - | 9,520 |
| Jan 22, 2026 | 19,650.00 | 19,850.00 | 19,650.00 | 19,750.00 | 19,750.00 | -0.50% | 24,651 |
| Jan 21, 2026 | 19,850.00 | 19,850.00 | 19,600.00 | 19,850.00 | 19,850.00 | - | 8,501 |
| Jan 20, 2026 | 19,650.00 | 19,850.00 | 19,650.00 | 19,850.00 | 19,850.00 | 1.02% | 10,812 |
| Jan 19, 2026 | 19,700.00 | 19,850.00 | 19,650.00 | 19,650.00 | 19,650.00 | - | 10,708 |
| Jan 16, 2026 | 19,800.00 | 19,800.00 | 19,600.00 | 19,650.00 | 19,650.00 | 0.26% | 12,551 |
| Jan 15, 2026 | 19,650.00 | 19,750.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.25% | 10,128 |
| Jan 14, 2026 | 19,500.00 | 19,750.00 | 19,500.00 | 19,650.00 | 19,650.00 | -0.76% | 12,209 |
| Jan 13, 2026 | 19,700.00 | 19,800.00 | 19,650.00 | 19,800.00 | 19,800.00 | 0.76% | 17,276 |
| Jan 12, 2026 | 19,700.00 | 19,800.00 | 19,650.00 | 19,650.00 | 19,650.00 | - | 14,064 |
| Jan 9, 2026 | 19,600.00 | 19,800.00 | 19,600.00 | 19,650.00 | 19,650.00 | 0.26% | 7,880 |
| Jan 8, 2026 | 19,850.00 | 19,900.00 | 19,500.00 | 19,600.00 | 19,600.00 | -1.01% | 25,865 |
| Jan 7, 2026 | 19,900.00 | 19,900.00 | 19,500.00 | 19,800.00 | 19,800.00 | -4.35% | 19,016 |
| Jan 6, 2026 | 21,150.00 | 21,150.00 | 19,700.00 | 20,700.00 | 19,700.00 | -2.13% | 57,413 |
| Jan 5, 2026 | 21,200.00 | 21,200.00 | 20,900.00 | 21,150.00 | 20,128.26 | 0.71% | 27,615 |