Duc Thanh Wood Processing JSC (HOSE:GDT)
Vietnam · Delayed Price · Currency is VND 20,800
+50 (0.24%)
At close: Aug 1, 2025
HOSE:GDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 21,900.00 | 21,900.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.54% | 109,923 |
| Jul 8, 2025 | 21,700.00 | 21,850.00 | 21,450.00 | 21,650.00 | 21,650.00 | -0.23% | 34,317 |
| Jul 7, 2025 | 23,000.00 | 23,000.00 | 21,450.00 | 21,700.00 | 21,700.00 | -5.86% | 643,072 |
| Jul 4, 2025 | 22,500.00 | 23,150.00 | 22,000.00 | 23,050.00 | 23,050.00 | 2.44% | 54,143 |
| Jul 3, 2025 | 22,450.00 | 22,550.00 | 22,400.00 | 22,500.00 | 22,500.00 | 0.22% | 45,736 |
| Jul 2, 2025 | 22,800.00 | 22,800.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.97% | 7,654 |
| Jul 1, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.87% | 9,253 |
| Jun 30, 2025 | 22,000.00 | 23,200.00 | 21,950.00 | 23,100.00 | 23,100.00 | 4.05% | 117,654 |
| Jun 27, 2025 | 21,600.00 | 22,200.00 | 21,500.00 | 22,200.00 | 22,200.00 | 3.26% | 62,372 |
| Jun 26, 2025 | 20,700.00 | 21,800.00 | 20,700.00 | 21,500.00 | 21,500.00 | 0.94% | 44,106 |
| Jun 25, 2025 | 21,100.00 | 21,300.00 | 20,900.00 | 21,300.00 | 21,300.00 | 1.43% | 25,230 |
| Jun 24, 2025 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1.94% | 95,623 |
| Jun 23, 2025 | 20,500.00 | 20,850.00 | 20,500.00 | 20,600.00 | 20,600.00 | -1.67% | 6,819 |
| Jun 20, 2025 | 20,800.00 | 20,950.00 | 20,750.00 | 20,950.00 | 20,950.00 | 0.72% | 6,807 |
| Jun 19, 2025 | 20,650.00 | 20,800.00 | 20,650.00 | 20,800.00 | 20,800.00 | 0.73% | 5,921 |
| Jun 18, 2025 | 20,850.00 | 20,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | -0.96% | 12,660 |
| Jun 17, 2025 | 20,950.00 | 21,000.00 | 20,850.00 | 20,850.00 | 20,850.00 | -0.71% | 10,842 |
| Jun 16, 2025 | 21,000.00 | 21,000.00 | 20,750.00 | 21,000.00 | 21,000.00 | -3.45% | 10,205 |
| Jun 13, 2025 | 21,700.00 | 21,800.00 | 21,600.00 | 21,750.00 | 20,750.00 | 0.23% | 16,341 |
| Jun 12, 2025 | 21,850.00 | 21,850.00 | 21,700.00 | 21,700.00 | 20,702.30 | -0.46% | 17,354 |
| Jun 11, 2025 | 22,000.00 | 22,000.00 | 21,750.00 | 21,800.00 | 20,797.70 | 0.23% | 10,510 |
| Jun 10, 2025 | 21,700.00 | 21,850.00 | 21,700.00 | 21,750.00 | 20,750.00 | 0.69% | 18,240 |
| Jun 9, 2025 | 22,000.00 | 22,000.00 | 21,600.00 | 21,600.00 | 20,606.90 | -1.82% | 38,904 |
| Jun 6, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 22,000.00 | 20,988.51 | - | 13,372 |
| Jun 5, 2025 | 21,800.00 | 22,300.00 | 21,800.00 | 22,000.00 | 20,988.51 | - | 31,020 |
| Jun 4, 2025 | 22,050.00 | 22,300.00 | 22,000.00 | 22,000.00 | 20,988.51 | -0.45% | 29,427 |
| Jun 3, 2025 | 22,250.00 | 22,250.00 | 21,950.00 | 22,100.00 | 21,083.91 | -0.23% | 10,366 |
| Jun 2, 2025 | 21,850.00 | 22,250.00 | 21,650.00 | 22,150.00 | 21,131.61 | -0.67% | 22,811 |
| May 30, 2025 | 22,450.00 | 22,800.00 | 21,550.00 | 22,300.00 | 21,274.71 | -0.45% | 85,001 |
| May 29, 2025 | 22,000.00 | 22,500.00 | 22,000.00 | 22,400.00 | 21,370.12 | 1.13% | 4,811 |
| May 28, 2025 | 22,500.00 | 23,300.00 | 21,400.00 | 22,150.00 | 21,131.61 | -3.70% | 188,471 |
| May 27, 2025 | 22,700.00 | 23,400.00 | 21,800.00 | 23,000.00 | 21,942.53 | 0.88% | 27,527 |
| May 26, 2025 | 21,750.00 | 22,950.00 | 21,300.00 | 22,800.00 | 21,751.72 | 4.59% | 32,804 |