Duc Thanh Wood Processing JSC (HOSE:GDT)
Vietnam
· Delayed Price · Currency is VND 21,150
+300 (1.44%)
At close: Dec 5, 2025
HOSE:GDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,850.00 | 21,250.00 | 20,850.00 | 21,150.00 | 21,150.00 | 1.44% | 51,611 |
| Dec 4, 2025 | 20,700.00 | 20,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | 0.48% | 50,821 |
| Dec 3, 2025 | 20,700.00 | 20,750.00 | 20,700.00 | 20,750.00 | 20,750.00 | 0.24% | 31,095 |
| Dec 2, 2025 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | - | 30,720 |
| Dec 1, 2025 | 20,600.00 | 20,700.00 | 20,350.00 | 20,700.00 | 20,700.00 | - | 37,702 |
| Nov 28, 2025 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | - | 9,379 |
| Nov 27, 2025 | 20,650.00 | 20,900.00 | 20,650.00 | 20,700.00 | 20,700.00 | 0.24% | 18,151 |
| Nov 26, 2025 | 20,650.00 | 20,650.00 | 20,600.00 | 20,650.00 | 20,650.00 | 0.24% | 4,026 |
| Nov 25, 2025 | 20,800.00 | 20,850.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.72% | 23,372 |
| Nov 24, 2025 | 20,600.00 | 20,750.00 | 20,600.00 | 20,750.00 | 20,750.00 | -0.24% | 13,419 |
| Nov 21, 2025 | 20,750.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | -0.24% | 22,420 |
| Nov 20, 2025 | 20,900.00 | 20,900.00 | 20,850.00 | 20,850.00 | 20,850.00 | -0.24% | 4,276 |
| Nov 19, 2025 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.24% | 705 |
| Nov 18, 2025 | 20,950.00 | 20,950.00 | 20,800.00 | 20,950.00 | 20,950.00 | - | 14,306 |
| Nov 17, 2025 | 20,850.00 | 21,000.00 | 20,850.00 | 20,950.00 | 20,950.00 | - | 13,829 |
| Nov 14, 2025 | 21,000.00 | 21,100.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.24% | 7,219 |
| Nov 13, 2025 | 21,000.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.48% | 12,222 |
| Nov 12, 2025 | 20,500.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | - | 19,283 |
| Nov 11, 2025 | 20,800.00 | 21,100.00 | 20,800.00 | 20,900.00 | 20,900.00 | 1.21% | 15,734 |
| Nov 10, 2025 | 20,500.00 | 21,200.00 | 20,500.00 | 20,650.00 | 20,650.00 | - | 15,173 |
| Nov 7, 2025 | 20,750.00 | 20,850.00 | 20,650.00 | 20,650.00 | 20,650.00 | -1.20% | 16,765 |
| Nov 6, 2025 | 20,800.00 | 20,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 15,053 |
| Nov 5, 2025 | 20,700.00 | 20,900.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.48% | 15,400 |
| Nov 4, 2025 | 20,700.00 | 20,950.00 | 20,300.00 | 20,700.00 | 20,700.00 | - | 22,210 |
| Nov 3, 2025 | 21,000.00 | 21,000.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.96% | 21,031 |
| Oct 31, 2025 | 20,500.00 | 20,950.00 | 20,500.00 | 20,900.00 | 20,900.00 | 2.96% | 34,489 |
| Oct 30, 2025 | 20,300.00 | 20,550.00 | 20,150.00 | 20,300.00 | 20,300.00 | - | 7,039 |
| Oct 29, 2025 | 20,600.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 19,004 |
| Oct 28, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 16,901 |
| Oct 27, 2025 | 20,550.00 | 20,550.00 | 20,000.00 | 20,300.00 | 20,300.00 | -1.22% | 23,619 |
| Oct 24, 2025 | 20,650.00 | 20,650.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.48% | 4,712 |
| Oct 23, 2025 | 20,350.00 | 20,650.00 | 20,300.00 | 20,650.00 | 20,650.00 | 1.47% | 1,829 |
| Oct 22, 2025 | 20,000.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | -0.25% | 95,078 |
| Oct 21, 2025 | 20,200.00 | 20,600.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1.49% | 84,940 |
| Oct 20, 2025 | 20,500.00 | 20,800.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 21,020 |
| Oct 17, 2025 | 20,450.00 | 20,750.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.68% | 30,137 |
| Oct 16, 2025 | 20,700.00 | 20,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | -0.48% | 6,010 |
| Oct 15, 2025 | 20,600.00 | 20,950.00 | 20,600.00 | 20,950.00 | 20,950.00 | 0.72% | 6,718 |
| Oct 14, 2025 | 20,700.00 | 20,900.00 | 20,650.00 | 20,800.00 | 20,800.00 | - | 3,829 |
| Oct 13, 2025 | 20,500.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.48% | 9,756 |
| Oct 10, 2025 | 21,000.00 | 21,000.00 | 20,850.00 | 20,900.00 | 20,900.00 | - | 16,598 |
| Oct 9, 2025 | 21,000.00 | 21,050.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.48% | 9,371 |
| Oct 8, 2025 | 20,950.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | - | 4,211 |
| Oct 7, 2025 | 20,950.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | - | 13,825 |
| Oct 6, 2025 | 20,900.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.48% | 15,767 |
| Oct 3, 2025 | 20,700.00 | 20,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | - | 6,475 |
| Oct 2, 2025 | 20,700.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.97% | 10,132 |
| Oct 1, 2025 | 20,650.00 | 20,800.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.48% | 5,528 |
| Sep 30, 2025 | 20,800.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | - | 24,755 |
| Sep 29, 2025 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 13,101 |
| Sep 26, 2025 | 20,950.00 | 21,500.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.24% | 16,200 |
| Sep 25, 2025 | 21,000.00 | 21,000.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.48% | 5,510 |
| Sep 24, 2025 | 20,850.00 | 21,050.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.96% | 14,102 |
| Sep 23, 2025 | 21,300.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.24% | 5,150 |
| Sep 22, 2025 | 21,300.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | - | 838,205 |
| 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 |