Duc Thanh Wood Processing JSC (HOSE:GDT)
Vietnam
· Delayed Price · Currency is VND 19,400
-500 (-2.51%)
At close: Mar 9, 2026
HOSE:GDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,300.00 | 19,500.00 | 18,800.00 | 19,400.00 | 19,400.00 | -2.51% | 69,878 |
| Mar 6, 2026 | 19,750.00 | 19,900.00 | 19,750.00 | 19,900.00 | 19,900.00 | 0.76% | 15,412 |
| Mar 5, 2026 | 19,850.00 | 19,900.00 | 19,750.00 | 19,750.00 | 19,750.00 | -0.50% | 16,412 |
| Mar 4, 2026 | 19,950.00 | 20,000.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.50% | 74,681 |
| Mar 3, 2026 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 58,220 |
| Mar 2, 2026 | 19,950.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.25% | 49,801 |
| Feb 27, 2026 | 20,100.00 | 20,100.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 26,923 |
| Feb 26, 2026 | 20,000.00 | 20,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.25% | 10,700 |
| Feb 25, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.25% | 13,228 |
| Feb 24, 2026 | 20,050.00 | 20,100.00 | 19,950.00 | 20,100.00 | 20,100.00 | - | 10,718 |
| Feb 23, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1.26% | 15,647 |
| Feb 13, 2026 | 19,800.00 | 20,100.00 | 19,800.00 | 19,850.00 | 19,850.00 | 0.25% | 32,723 |
| Feb 12, 2026 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | 0.51% | 9,501 |
| Feb 11, 2026 | 19,700.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 16,800 |
| Feb 10, 2026 | 19,700.00 | 19,750.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 66,725 |
| 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 |
| Nov 27, 2025 | 20,650.00 | 20,900.00 | 20,650.00 | 20,700.00 | 19,700.00 | 0.24% | 18,151 |
| Nov 26, 2025 | 20,650.00 | 20,650.00 | 20,600.00 | 20,650.00 | 19,652.42 | 0.24% | 4,026 |
| Nov 25, 2025 | 20,800.00 | 20,850.00 | 20,600.00 | 20,600.00 | 19,604.83 | -0.72% | 23,372 |
| Nov 24, 2025 | 20,600.00 | 20,750.00 | 20,600.00 | 20,750.00 | 19,747.58 | -0.24% | 13,419 |
| Nov 21, 2025 | 20,750.00 | 20,800.00 | 20,600.00 | 20,800.00 | 19,795.17 | -0.24% | 22,420 |
| Nov 20, 2025 | 20,900.00 | 20,900.00 | 20,850.00 | 20,850.00 | 19,842.75 | -0.24% | 4,276 |
| Nov 19, 2025 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,890.34 | -0.24% | 705 |
| Nov 18, 2025 | 20,950.00 | 20,950.00 | 20,800.00 | 20,950.00 | 19,937.92 | - | 14,306 |
| Nov 17, 2025 | 20,850.00 | 21,000.00 | 20,850.00 | 20,950.00 | 19,937.92 | - | 13,829 |
| Nov 14, 2025 | 21,000.00 | 21,100.00 | 20,850.00 | 20,950.00 | 19,937.92 | -0.24% | 7,219 |
| Nov 13, 2025 | 21,000.00 | 21,000.00 | 20,850.00 | 21,000.00 | 19,985.51 | 0.48% | 12,222 |
| Nov 12, 2025 | 20,500.00 | 20,900.00 | 20,500.00 | 20,900.00 | 19,890.34 | - | 19,283 |
| Nov 11, 2025 | 20,800.00 | 21,100.00 | 20,800.00 | 20,900.00 | 19,890.34 | 1.21% | 15,734 |
| Nov 10, 2025 | 20,500.00 | 21,200.00 | 20,500.00 | 20,650.00 | 19,652.42 | - | 15,173 |
| Nov 7, 2025 | 20,750.00 | 20,850.00 | 20,650.00 | 20,650.00 | 19,652.42 | -1.20% | 16,765 |
| Nov 6, 2025 | 20,800.00 | 20,900.00 | 20,700.00 | 20,900.00 | 19,890.34 | 0.48% | 15,053 |
| Nov 5, 2025 | 20,700.00 | 20,900.00 | 20,600.00 | 20,800.00 | 19,795.17 | 0.48% | 15,400 |
| Nov 4, 2025 | 20,700.00 | 20,950.00 | 20,300.00 | 20,700.00 | 19,700.00 | - | 22,210 |
| Nov 3, 2025 | 21,000.00 | 21,000.00 | 20,700.00 | 20,700.00 | 19,700.00 | -0.96% | 21,031 |
| Oct 31, 2025 | 20,500.00 | 20,950.00 | 20,500.00 | 20,900.00 | 19,890.34 | 2.96% | 34,489 |
| Oct 30, 2025 | 20,300.00 | 20,550.00 | 20,150.00 | 20,300.00 | 19,319.32 | - | 7,039 |
| Oct 29, 2025 | 20,600.00 | 20,600.00 | 20,200.00 | 20,300.00 | 19,319.32 | - | 19,004 |
| Oct 28, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 19,319.32 | - | 16,901 |
| Oct 27, 2025 | 20,550.00 | 20,550.00 | 20,000.00 | 20,300.00 | 19,319.32 | -1.22% | 23,619 |
| Oct 24, 2025 | 20,650.00 | 20,650.00 | 20,450.00 | 20,550.00 | 19,557.25 | -0.48% | 4,712 |
| Oct 23, 2025 | 20,350.00 | 20,650.00 | 20,300.00 | 20,650.00 | 19,652.42 | 1.47% | 1,829 |
| Oct 22, 2025 | 20,000.00 | 20,350.00 | 20,000.00 | 20,350.00 | 19,366.91 | -0.25% | 95,078 |
| Oct 21, 2025 | 20,200.00 | 20,600.00 | 20,000.00 | 20,400.00 | 19,414.49 | 1.49% | 84,940 |
| Oct 20, 2025 | 20,500.00 | 20,800.00 | 20,100.00 | 20,100.00 | 19,128.99 | -1.95% | 21,020 |
| Oct 17, 2025 | 20,450.00 | 20,750.00 | 20,400.00 | 20,500.00 | 19,509.66 | -1.68% | 30,137 |
| Oct 16, 2025 | 20,700.00 | 20,850.00 | 20,600.00 | 20,850.00 | 19,842.75 | -0.48% | 6,010 |
| Oct 15, 2025 | 20,600.00 | 20,950.00 | 20,600.00 | 20,950.00 | 19,937.92 | 0.72% | 6,718 |
| Oct 14, 2025 | 20,700.00 | 20,900.00 | 20,650.00 | 20,800.00 | 19,795.17 | - | 3,829 |
| Oct 13, 2025 | 20,500.00 | 20,800.00 | 20,500.00 | 20,800.00 | 19,795.17 | -0.48% | 9,756 |
| Oct 10, 2025 | 21,000.00 | 21,000.00 | 20,850.00 | 20,900.00 | 19,890.34 | - | 16,598 |