Duc Thanh Wood Processing JSC (HOSE:GDT)
Vietnam · Delayed Price · Currency is VND 19,700
+100 (0.51%)
At close: Feb 9, 2026
HOSE:GDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 21,000.00 | 21,050.00 | 20,850.00 | 21,000.00 | 19,985.51 | 0.72% | 19,802 |
| Dec 30, 2025 | 21,000.00 | 21,000.00 | 20,550.00 | 20,850.00 | 19,842.75 | - | 53,994 |
| Dec 29, 2025 | 20,950.00 | 21,000.00 | 20,850.00 | 20,850.00 | 19,842.75 | - | 24,105 |
| Dec 26, 2025 | 20,800.00 | 20,850.00 | 20,750.00 | 20,850.00 | 19,842.75 | -0.48% | 17,313 |
| Dec 25, 2025 | 20,850.00 | 20,950.00 | 20,700.00 | 20,950.00 | 19,937.92 | 0.72% | 21,861 |
| Dec 24, 2025 | 20,900.00 | 20,950.00 | 20,800.00 | 20,800.00 | 19,795.17 | -0.48% | 14,530 |
| Dec 23, 2025 | 21,000.00 | 21,250.00 | 20,800.00 | 20,900.00 | 19,890.34 | 0.48% | 11,304 |
| Dec 22, 2025 | 20,700.00 | 21,000.00 | 20,700.00 | 20,800.00 | 19,795.17 | 0.97% | 24,700 |
| Dec 19, 2025 | 20,600.00 | 20,650.00 | 20,500.00 | 20,600.00 | 19,604.83 | -0.48% | 27,533 |
| Dec 18, 2025 | 20,550.00 | 20,700.00 | 20,450.00 | 20,700.00 | 19,700.00 | - | 3,350 |
| Dec 17, 2025 | 20,550.00 | 20,700.00 | 20,500.00 | 20,700.00 | 19,700.00 | - | 19,765 |
| Dec 16, 2025 | 20,950.00 | 20,950.00 | 20,500.00 | 20,700.00 | 19,700.00 | -1.19% | 24,786 |
| Dec 15, 2025 | 20,800.00 | 20,950.00 | 20,650.00 | 20,950.00 | 19,937.92 | -0.24% | 6,722 |
| Dec 12, 2025 | 21,150.00 | 21,150.00 | 20,700.00 | 21,000.00 | 19,985.51 | -0.71% | 70,023 |
| Dec 11, 2025 | 21,200.00 | 21,200.00 | 21,150.00 | 21,150.00 | 20,128.26 | -0.24% | 1,501 |
| Dec 10, 2025 | 21,150.00 | 21,200.00 | 20,950.00 | 21,200.00 | 20,175.85 | 0.24% | 17,816 |
| Dec 9, 2025 | 21,300.00 | 21,300.00 | 21,150.00 | 21,150.00 | 20,128.26 | -0.70% | 38,082 |
| Dec 8, 2025 | 21,150.00 | 21,450.00 | 21,000.00 | 21,300.00 | 20,271.01 | 0.71% | 46,001 |
| Dec 5, 2025 | 20,850.00 | 21,250.00 | 20,850.00 | 21,150.00 | 20,128.26 | 1.44% | 51,611 |
| Dec 4, 2025 | 20,700.00 | 20,900.00 | 20,700.00 | 20,850.00 | 19,842.75 | 0.48% | 50,821 |
| Dec 3, 2025 | 20,700.00 | 20,750.00 | 20,700.00 | 20,750.00 | 19,747.58 | 0.24% | 31,095 |
| Dec 2, 2025 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 19,700.00 | - | 30,720 |
| Dec 1, 2025 | 20,600.00 | 20,700.00 | 20,350.00 | 20,700.00 | 19,700.00 | - | 37,702 |
| Nov 28, 2025 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 19,700.00 | - | 9,379 |