HOSE · GDT · stock
Duc Thanh Wood Processing Joint Stock Company (GDT) stock price history
Every HOSE trading session of Duc Thanh Wood Processing Joint Stock Company from Nov 17, 2009 to Sep 28, 2026: 4,021 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GDT adjusted close, 2009 to 2026
- ₫32,990
- All time high, 2021
- ₫18,560
- 52 week high, ₫15,300 low
- 4,021
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
GDT key facts
- Duc Thanh Wood Processing Joint Stock Company (GDT) closed at ₫15,800 on Sep 28, 2026 on HOSE.
- GDT's all time high close is ₫32,990, set on Nov 26, 2021; its all time low close is ₫1,380 on May 25, 2011.
- GDT's 52 week range is ₫15,300 to ₫18,560.
- GDT returned -13.0% over the year to Sep 28, 2026 and -41.8% over five years.
- Over ten years GDT returned +9%, +0.8% a year compounded.
- GDT's deepest drawdown was -58.8% from Nov 18, 2009 to May 25, 2011.
- DataCedar holds 4,021 daily sessions of GDT history from Nov 17, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GDT price chart, 2009 to 2026
GDT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -4.5% |
| 6 months | -9.5% |
| Year to date | -13.0% |
| 1 year | -13.0% |
| 3 years | -18.2% |
| 5 years | -41.8% |
| 10 years | +8.8% |
| Since Nov 17, 2009 | +383.2% |
| Compound annual growth, 16.9 years | +9.8% |
GDT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫32,990 on Nov 26, 2021
- All time low close
- ₫1,380 on May 25, 2011
- 52 week high
- ₫18,560 on Dec 8, 2025
- 52 week low
- ₫15,300 on Jul 23, 2026
- Deepest drawdown
- -58.8% from Nov 18, 2009 to May 25, 2011, recovered Nov 21, 2013
- Best single session
- +7.0% on Feb 22, 2021
- Worst single session
- -7.1% on Apr 6, 2015
- Volatility, 1 year annualised
- 12.4%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2009
- 4.8×
- Best calendar year
- 2013, +69%
- Worst calendar year
- 2022, -36%
GDT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 17, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫18,340 | ₫18,360 | ₫15,300 | ₫15,800 | -13.0% | 2.5M | 180 |
| 2025 | ₫22,370 | ₫22,410 | ₫14,490 | ₫18,170 | -18.8% | 9.8M | 249 |
| 2024 | ₫16,160 | ₫23,610 | ₫15,680 | ₫22,370 | +38.7% | 12.7M | 250 |
| 2023 | ₫20,630 | ₫23,370 | ₫15,120 | ₫16,130 | -22.3% | 10.9M | 249 |
| 2022 | ₫32,580 | ₫33,650 | ₫16,330 | ₫20,770 | -35.8% | 4.2M | 249 |
| 2021 | ₫19,900 | ₫33,400 | ₫17,660 | ₫32,330 | +65.2% | 20.3M | 250 |
| 2020 | ₫12,020 | ₫20,280 | ₫8,460 | ₫19,570 | +62.8% | 3.9M | 252 |
| 2019 | ₫15,310 | ₫15,860 | ₫11,310 | ₫12,020 | -21.5% | 1.9M | 249 |
| 2018 | ₫13,930 | ₫17,010 | ₫13,030 | ₫15,310 | +9.9% | 2.3M | 246 |
| 2017 | ₫13,250 | ₫18,130 | ₫13,160 | ₫13,930 | -0.6% | 1.5M | 245 |
| 2016 | ₫8,300 | ₫15,390 | ₫7,710 | ₫14,020 | +68.9% | 1.2M | 235 |
| 2015 | ₫5,970 | ₫8,810 | ₫5,490 | ₫8,300 | +45.4% | 874K | 232 |
| 2014 | ₫3,630 | ₫6,230 | ₫3,550 | ₫5,710 | +59.9% | 2.2M | 225 |
| 2013 | ₫2,110 | ₫4,110 | ₫2,020 | ₫3,570 | +69.2% | 2.5M | 205 |
| 2012 | ₫1,910 | ₫2,490 | ₫1,510 | ₫2,110 | +5.0% | 2M | 212 |
| 2011 | ₫2,070 | ₫2,070 | ₫1,320 | ₫2,010 | -0.5% | 329.8K | 210 |
| 2010 | ₫2,510 | ₫2,680 | ₫1,640 | ₫2,020 | -19.5% | 8.1M | 250 |
| 2009 | ₫3,270 | ₫3,420 | ₫1,920 | ₫2,510 | n/a | 1.3M | 33 |
GDT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫15,800 | +0.3% |
| August 2026 | ₫15,750 | 0.0% |
| July 2026 | ₫15,750 | -6.0% |
| June 2026 | ₫16,750 | +3.5% |
| May 2026 | ₫16,180 | -5.8% |
| April 2026 | ₫17,180 | -0.5% |
| March 2026 | ₫17,270 | -4.8% |
| February 2026 | ₫18,140 | +3.1% |
| January 2026 | ₫17,590 | -3.2% |
| December 2025 | ₫18,170 | +1.5% |
| November 2025 | ₫17,910 | -0.9% |
| October 2025 | ₫18,080 | +0.4% |
About the GDT data
Daily bars. 4,021 sessions from Nov 17, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GDT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- FPT FPT Corporation
- FRT FPT Digital Retail Joint Stock Company
- FTS FPT Securities Joint Stock Company
- GAS PetroVietnam Gas Joint Stock Corporation
- GEE Gelex Electricity Joint Stock Company
- GEG Gia Lai Electricity Joint Stock Company
- GEL Gelex Infrastructure Joint Stock Company
- GEX GELEX Group Joint Stock Company
Common questions
GDT share price history
