Duc Thanh Wood Processing JSC (HOSE:GDT)
Vietnam · Delayed Price · Currency is VND 21,000
-100 (-0.47%)
At close: Sep 18, 2025
HOSE:GDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20,850.00 | 21,000.00 | 20,850.00 | 20,900.00 | 20,900.00 | -0.48% | 35,300 |
| Sep 18, 2025 | 21,100.00 | 21,100.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.47% | 6,506 |
| Sep 17, 2025 | 20,950.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | - | 12,725 |
| Sep 16, 2025 | 21,400.00 | 21,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.24% | 12,301 |
| Sep 15, 2025 | 21,000.00 | 21,200.00 | 21,000.00 | 21,150.00 | 21,150.00 | 0.71% | 14,006 |
| Sep 12, 2025 | 20,800.00 | 21,000.00 | 20,750.00 | 21,000.00 | 21,000.00 | 0.24% | 15,972 |
| Sep 11, 2025 | 21,000.00 | 21,000.00 | 20,550.00 | 20,950.00 | 20,950.00 | -0.24% | 25,135 |
| Sep 10, 2025 | 21,050.00 | 21,050.00 | 20,900.00 | 21,000.00 | 21,000.00 | - | 8,750 |
| Sep 9, 2025 | 20,900.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.48% | 6,004 |
| Sep 8, 2025 | 21,000.00 | 21,000.00 | 20,850.00 | 20,900.00 | 20,900.00 | -1.18% | 44,229 |
| Sep 5, 2025 | 21,300.00 | 21,300.00 | 21,150.00 | 21,150.00 | 21,150.00 | -0.70% | 24,008 |
| Sep 4, 2025 | 20,800.00 | 21,300.00 | 20,800.00 | 21,300.00 | 21,300.00 | 1.43% | 32,854 |
| Sep 3, 2025 | 21,100.00 | 21,500.00 | 20,950.00 | 21,000.00 | 21,000.00 | -0.47% | 34,606 |
| Aug 29, 2025 | 21,050.00 | 21,150.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.48% | 23,732 |
| Aug 28, 2025 | 21,000.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.24% | 95,543 |
| Aug 27, 2025 | 20,800.00 | 20,950.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.96% | 30,462 |
| Aug 26, 2025 | 20,800.00 | 20,900.00 | 20,750.00 | 20,750.00 | 20,750.00 | 0.24% | 15,039 |
| Aug 25, 2025 | 20,750.00 | 20,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 55,663 |
| Aug 22, 2025 | 20,900.00 | 20,900.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.24% | 23,208 |
| Aug 21, 2025 | 20,800.00 | 20,900.00 | 20,650.00 | 20,750.00 | 20,750.00 | -0.95% | 14,700 |
| Aug 20, 2025 | 21,050.00 | 21,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | - | 19,890 |
| Aug 19, 2025 | 20,850.00 | 21,150.00 | 20,850.00 | 20,950.00 | 20,950.00 | 0.24% | 36,576 |
| Aug 18, 2025 | 20,700.00 | 20,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.97% | 14,243 |
| Aug 15, 2025 | 20,950.00 | 20,950.00 | 20,000.00 | 20,700.00 | 20,700.00 | -0.96% | 134,579 |
| Aug 14, 2025 | 21,000.00 | 21,000.00 | 20,850.00 | 20,900.00 | 20,900.00 | -0.48% | 12,449 |
| Aug 13, 2025 | 21,000.00 | 21,150.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.24% | 53,402 |
| Aug 12, 2025 | 21,050.00 | 21,150.00 | 20,900.00 | 21,050.00 | 21,050.00 | - | 50,432 |
| Aug 11, 2025 | 20,950.00 | 21,200.00 | 20,850.00 | 21,050.00 | 21,050.00 | -0.47% | 19,381 |
| Aug 8, 2025 | 21,000.00 | 21,250.00 | 21,000.00 | 21,150.00 | 21,150.00 | 0.71% | 25,801 |
| Aug 7, 2025 | 21,000.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.24% | 34,641 |
| Aug 6, 2025 | 20,650.00 | 21,000.00 | 20,650.00 | 20,950.00 | 20,950.00 | -0.24% | 17,283 |
| Aug 5, 2025 | 20,800.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.96% | 104,514 |
| Aug 4, 2025 | 20,800.00 | 20,800.00 | 20,550.00 | 20,800.00 | 20,800.00 | - | 68,295 |
| Aug 1, 2025 | 20,800.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.24% | 65,621 |
| Jul 31, 2025 | 20,100.00 | 20,750.00 | 20,100.00 | 20,750.00 | 20,750.00 | 2.72% | 121,100 |
| Jul 30, 2025 | 20,200.00 | 20,600.00 | 19,650.00 | 20,200.00 | 20,200.00 | 1.00% | 194,886 |
| Jul 29, 2025 | 21,150.00 | 21,300.00 | 19,650.00 | 20,000.00 | 20,000.00 | -5.21% | 298,583 |
| Jul 28, 2025 | 21,350.00 | 21,350.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.24% | 48,468 |
| Jul 25, 2025 | 21,150.00 | 21,200.00 | 21,000.00 | 21,150.00 | 21,150.00 | - | 38,224 |
| Jul 24, 2025 | 20,950.00 | 21,150.00 | 20,850.00 | 21,150.00 | 21,150.00 | 0.95% | 131,201 |
| Jul 23, 2025 | 20,950.00 | 21,100.00 | 20,850.00 | 20,950.00 | 20,950.00 | - | 45,390 |
| Jul 22, 2025 | 20,950.00 | 21,100.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.24% | 41,038 |
| Jul 21, 2025 | 21,000.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.47% | 47,858 |
| Jul 18, 2025 | 20,950.00 | 21,100.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 42,969 |
| Jul 17, 2025 | 20,950.00 | 21,150.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.96% | 43,468 |
| Jul 16, 2025 | 20,900.00 | 20,950.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.24% | 50,072 |
| Jul 15, 2025 | 21,200.00 | 21,200.00 | 20,850.00 | 20,850.00 | 20,850.00 | -0.71% | 51,099 |
| Jul 14, 2025 | 21,000.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | - | 19,900 |
| Jul 11, 2025 | 21,100.00 | 21,200.00 | 20,900.00 | 21,000.00 | 21,000.00 | 1.20% | 23,408 |
| Jul 10, 2025 | 21,000.00 | 21,250.00 | 20,750.00 | 20,750.00 | 20,750.00 | -1.66% | 206,240 |