Global Electrical Technology Corp. (HNX:GLT)
Vietnam · Delayed Price · Currency is VND 21,900
-800 (-3.52%)
At close: Aug 5, 2025
HNX:GLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 21,900.00 | 22,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | -3.52% | 700 |
| Aug 1, 2025 | 22,000.00 | 22,700.00 | 22,000.00 | 22,700.00 | 22,700.00 | -0.44% | 400 |
| Jul 29, 2025 | 22,000.00 | 22,800.00 | 21,900.00 | 22,800.00 | 22,800.00 | - | 1,000 |
| Jul 28, 2025 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.44% | 1,500 |
| Jul 25, 2025 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.44% | 3,710 |
| Jul 24, 2025 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | - | 243 |
| Jul 23, 2025 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | - | 1,500 |
| Jul 22, 2025 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | -0.87% | 2,000 |
| Jul 18, 2025 | 22,000.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 4.55% | 3,000 |
| Jul 17, 2025 | 22,000.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 400 |
| Jul 16, 2025 | 21,800.00 | 22,200.00 | 21,800.00 | 22,200.00 | 22,200.00 | -0.89% | 300 |
| Jul 15, 2025 | 22,800.00 | 22,800.00 | 22,100.00 | 22,400.00 | 22,400.00 | -2.18% | 822 |
| Jul 14, 2025 | 23,100.00 | 23,100.00 | 22,900.00 | 22,900.00 | 22,900.00 | 6.02% | 900 |
| Jul 11, 2025 | 23,300.00 | 23,300.00 | 21,500.00 | 21,600.00 | 21,600.00 | -7.69% | 5,200 |
| Jul 10, 2025 | 22,500.00 | 23,700.00 | 22,500.00 | 23,400.00 | 23,400.00 | 4.00% | 13,500 |
| Jul 9, 2025 | 22,000.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 4.65% | 1,900 |
| Jul 8, 2025 | 21,800.00 | 22,400.00 | 19,800.00 | 21,500.00 | 21,500.00 | -1.38% | 12,700 |
| Jul 7, 2025 | 23,000.00 | 23,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | -5.22% | 600 |
| Jul 4, 2025 | 23,000.00 | 24,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.44% | 5,300 |
| Jul 3, 2025 | 19,300.00 | 23,300.00 | 19,300.00 | 22,900.00 | 22,900.00 | 8.02% | 1,700 |
| Jul 2, 2025 | 22,000.00 | 24,600.00 | 20,200.00 | 21,200.00 | 21,200.00 | -5.36% | 49,000 |
| Jul 1, 2025 | 24,200.00 | 24,200.00 | 22,400.00 | 22,400.00 | 22,400.00 | -9.68% | 18,400 |
| Jun 30, 2025 | 27,500.00 | 27,500.00 | 24,800.00 | 24,800.00 | 24,800.00 | -9.82% | 18,271 |
| Jun 27, 2025 | 30,600.00 | 30,600.00 | 27,500.00 | 27,500.00 | 27,500.00 | -9.84% | 11,901 |
| Jun 26, 2025 | 31,000.00 | 31,000.00 | 30,500.00 | 30,500.00 | 30,500.00 | -9.76% | 16,901 |
| Jun 25, 2025 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 5.96% | 100 |
| Jun 23, 2025 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.31% | 500 |
| Jun 20, 2025 | 34,500.00 | 37,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | -5.33% | 34,307 |
| Jun 19, 2025 | 34,600.00 | 34,900.00 | 31,200.00 | 33,800.00 | 33,800.00 | -1.17% | 8,400 |
| Jun 18, 2025 | 33,900.00 | 34,200.00 | 33,900.00 | 34,200.00 | 34,200.00 | 9.97% | 19,847 |
| Jun 17, 2025 | 30,800.00 | 34,000.00 | 30,800.00 | 31,100.00 | 31,100.00 | -7.99% | 810 |
| Jun 16, 2025 | 34,000.00 | 34,000.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.59% | 400 |
| Jun 13, 2025 | 30,700.00 | 34,000.00 | 30,700.00 | 34,000.00 | 34,000.00 | - | 600 |
| Jun 11, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.45% | 112 |
| Jun 10, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 4.55% | 15,500 |
| Jun 9, 2025 | 32,000.00 | 35,400.00 | 32,000.00 | 33,000.00 | 33,000.00 | 2.17% | 65,512 |
| Jun 6, 2025 | 31,000.00 | 32,300.00 | 31,000.00 | 32,300.00 | 32,300.00 | -0.92% | 2,240 |
| Jun 5, 2025 | 33,500.00 | 33,500.00 | 30,100.00 | 32,600.00 | 32,600.00 | -0.61% | 2,705 |
| Jun 4, 2025 | 32,100.00 | 33,000.00 | 28,700.00 | 32,800.00 | 32,800.00 | 7.54% | 39,107 |
| Jun 3, 2025 | 30,500.00 | 32,600.00 | 29,600.00 | 30,500.00 | 30,500.00 | -7.01% | 9,627 |
| May 30, 2025 | 30,100.00 | 34,900.00 | 30,100.00 | 32,800.00 | 32,800.00 | -1.80% | 161,411 |
| May 29, 2025 | 33,600.00 | 33,600.00 | 33,000.00 | 33,400.00 | 33,400.00 | 6.03% | 1,700 |
| May 28, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 6.42% | 125 |
| May 27, 2025 | 30,000.00 | 30,000.00 | 29,500.00 | 29,600.00 | 29,600.00 | -9.48% | 3,900 |
| May 26, 2025 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | -9.92% | 1,110 |
| May 23, 2025 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 9.01% | 100 |
| May 22, 2025 | 31,000.00 | 33,300.00 | 30,000.00 | 33,300.00 | 33,300.00 | 5.71% | 4,605 |
| May 21, 2025 | 35,000.00 | 35,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | -9.74% | 11,000 |
| May 20, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | -3.86% | 200 |
| May 15, 2025 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 1.40% | 100 |