Duc Thanh Wood Processing JSC (HOSE:GDT)
Vietnam · Delayed Price · Currency is VND 15,450
-250 (-1.59%)
At close: Jul 24, 2026
HOSE:GDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,700.00 | 15,700.00 | -0.63% | 25,265 |
| Jul 22, 2026 | 15,950.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.94% | 23,314 |
| Jul 21, 2026 | 15,900.00 | 15,950.00 | 15,650.00 | 15,950.00 | 15,950.00 | 0.31% | 14,909 |
| Jul 20, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 15,900.00 | 15,900.00 | -0.63% | 16,400 |
| Jul 17, 2026 | 16,000.00 | 16,150.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.93% | 7,347 |
| Jul 16, 2026 | 16,250.00 | 16,250.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.62% | 16,916 |
| Jul 15, 2026 | 16,250.00 | 16,300.00 | 16,250.00 | 16,250.00 | 16,250.00 | -1.22% | 3,800 |
| Jul 14, 2026 | 16,500.00 | 16,500.00 | 16,200.00 | 16,450.00 | 16,450.00 | -0.30% | 6,607 |
| Jul 13, 2026 | 16,750.00 | 16,750.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.79% | 7,731 |
| Jul 10, 2026 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 2,910 |
| Jul 9, 2026 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.90% | 4,300 |
| Jul 8, 2026 | 16,500.00 | 16,650.00 | 16,500.00 | 16,650.00 | 16,650.00 | 0.60% | 1,710 |
| Jul 7, 2026 | 16,750.00 | 16,750.00 | 16,550.00 | 16,550.00 | 16,550.00 | -1.49% | 1,340 |
| Jul 6, 2026 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 4,200 |
| Jul 3, 2026 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 2,219 |
| Jul 2, 2026 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | - | 2,762 |
| Jul 1, 2026 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.30% | 6,380 |
| Jun 30, 2026 | 16,700.00 | 16,800.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.90% | 4,480 |
| Jun 29, 2026 | 16,600.00 | 16,600.00 | 16,400.00 | 16,600.00 | 16,600.00 | 0.30% | 3,070 |
| Jun 26, 2026 | 16,500.00 | 16,550.00 | 16,150.00 | 16,550.00 | 16,550.00 | 0.30% | 10,382 |
| Jun 25, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 10,685 |
| Jun 24, 2026 | 16,350.00 | 16,600.00 | 16,250.00 | 16,500.00 | 16,500.00 | - | 5,474 |
| Jun 23, 2026 | 16,550.00 | 16,550.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.30% | 5,311 |
| Jun 22, 2026 | 16,400.00 | 16,500.00 | 16,250.00 | 16,450.00 | 16,450.00 | 0.30% | 7,842 |
| Jun 19, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 1,601 |
| Jun 18, 2026 | 16,650.00 | 16,650.00 | 16,300.00 | 16,400.00 | 16,400.00 | -1.20% | 2,982 |
| Jun 17, 2026 | 16,650.00 | 16,650.00 | 16,300.00 | 16,600.00 | 16,600.00 | 1.44% | 12,449 |
| Jun 16, 2026 | 16,363.64 | 16,545.46 | 16,363.64 | 16,363.64 | 16,363.64 | -0.55% | 25,031 |
| Jun 15, 2026 | 16,363.64 | 16,454.55 | 16,363.64 | 16,454.55 | 16,454.55 | 0.56% | 12,112 |
| Jun 12, 2026 | 16,545.46 | 16,545.46 | 16,318.18 | 16,363.64 | 16,363.64 | -0.28% | 12,284 |
| Jun 11, 2026 | 16,363.64 | 16,409.09 | 16,363.64 | 16,409.09 | 16,409.09 | 0.28% | 6,031 |
| Jun 10, 2026 | 16,409.09 | 16,409.09 | 16,227.27 | 16,363.64 | 16,363.64 | -0.28% | 5,504 |
| Jun 9, 2026 | 16,227.27 | 16,409.09 | 16,136.36 | 16,409.09 | 16,409.09 | 0.28% | 4,840 |
| Jun 8, 2026 | 16,363.64 | 16,363.64 | 16,000.00 | 16,363.64 | 16,363.64 | -1.64% | 31,933 |
| Jun 5, 2026 | 16,636.36 | 16,636.36 | 16,636.36 | 16,636.36 | 16,636.36 | - | 323 |
| Jun 4, 2026 | 16,272.73 | 16,818.18 | 16,136.36 | 16,636.36 | 16,636.36 | 2.52% | 31,912 |
| Jun 3, 2026 | 16,227.27 | 16,227.27 | 16,181.82 | 16,227.27 | 16,227.27 | - | 4,511 |
| Jun 2, 2026 | 16,181.82 | 16,227.27 | 16,181.82 | 16,227.27 | 16,227.27 | 0.28% | 11,196 |
| Jun 1, 2026 | 16,136.36 | 16,227.27 | 16,136.36 | 16,181.82 | 16,181.82 | - | 10,065 |
| May 29, 2026 | 16,272.73 | 16,318.18 | 16,181.82 | 16,181.82 | 16,181.82 | -0.84% | 12,441 |
| May 28, 2026 | 16,318.18 | 16,318.18 | 16,227.27 | 16,318.18 | 16,318.18 | 0.28% | 26,730 |
| May 27, 2026 | 16,227.27 | 16,272.73 | 16,045.46 | 16,272.73 | 16,272.73 | 0.28% | 21,781 |
| May 26, 2026 | 16,227.27 | 16,227.27 | 16,045.46 | 16,227.27 | 16,227.27 | - | 21,450 |
| May 25, 2026 | 16,272.73 | 16,272.73 | 16,000.00 | 16,227.27 | 16,227.27 | -0.28% | 30,375 |
| May 22, 2026 | 16,227.27 | 16,363.64 | 16,227.27 | 16,272.73 | 16,272.73 | -0.56% | 5,029 |
| May 21, 2026 | 16,454.55 | 16,454.55 | 16,363.64 | 16,363.64 | 16,363.64 | - | 1,244 |
| May 20, 2026 | 16,363.64 | 16,363.64 | 16,090.91 | 16,363.64 | 16,363.64 | - | 28,490 |
| May 19, 2026 | 16,500.00 | 16,500.00 | 16,318.18 | 16,363.64 | 16,363.64 | -0.83% | 12,923 |
| May 18, 2026 | 16,500.00 | 16,500.00 | 16,318.18 | 16,500.00 | 16,500.00 | 1.11% | 15,359 |
| May 15, 2026 | 16,409.09 | 16,409.09 | 16,318.18 | 16,318.18 | 16,318.18 | -1.10% | 23,430 |