Global Electrical Technology Corp. (HNX:GLT)
Vietnam · Delayed Price · Currency is VND 28,200
-1,100 (-3.75%)
At close: May 18, 2026
HNX:GLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 27,500.00 | 28,200.00 | 27,500.00 | 28,200.00 | 28,200.00 | -3.75% | 3,150 |
| May 15, 2026 | 26,800.00 | 29,300.00 | 26,800.00 | 29,300.00 | 29,300.00 | -0.34% | 900 |
| May 14, 2026 | 27,000.00 | 29,400.00 | 27,000.00 | 29,400.00 | 29,400.00 | -1.01% | 1,916 |
| May 12, 2026 | 29,600.00 | 29,700.00 | 29,600.00 | 29,700.00 | 29,700.00 | - | 2,002 |
| May 11, 2026 | 30,000.00 | 30,000.00 | 29,700.00 | 29,700.00 | 29,700.00 | -6.90% | 800 |
| May 8, 2026 | 32,000.00 | 32,000.00 | 31,900.00 | 31,900.00 | 28,500.00 | -0.31% | 800 |
| May 7, 2026 | 31,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 28,589.34 | -2.44% | 6,500 |
| May 6, 2026 | 33,000.00 | 33,300.00 | 32,800.00 | 32,800.00 | 29,304.08 | -0.61% | 10,600 |
| May 5, 2026 | 33,300.00 | 33,300.00 | 33,000.00 | 33,000.00 | 29,482.76 | -1.20% | 3,905 |
| May 4, 2026 | 33,500.00 | 33,500.00 | 33,400.00 | 33,400.00 | 29,840.13 | -1.76% | 800 |
| Apr 29, 2026 | 33,000.00 | 34,200.00 | 33,000.00 | 34,000.00 | 30,376.18 | 2.72% | 3,513 |
| Apr 28, 2026 | 30,600.00 | 33,100.00 | 30,600.00 | 33,100.00 | 29,572.10 | -1.19% | 1,000 |
| Apr 24, 2026 | 33,500.00 | 33,500.00 | 33,000.00 | 33,500.00 | 29,929.47 | 1.21% | 5,100 |
| Apr 23, 2026 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 29,572.10 | - | 1,002 |
| Apr 22, 2026 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 29,572.10 | - | 100 |
| Apr 21, 2026 | 33,000.00 | 33,500.00 | 33,000.00 | 33,100.00 | 29,572.10 | -0.30% | 3,704 |
| Apr 20, 2026 | 32,000.00 | 33,200.00 | 32,000.00 | 33,200.00 | 29,661.44 | 3.75% | 15,102 |
| Apr 17, 2026 | 32,800.00 | 32,800.00 | 32,000.00 | 32,000.00 | 28,589.34 | -3.03% | 65,005 |
| Apr 16, 2026 | 33,800.00 | 33,800.00 | 30,600.00 | 33,000.00 | 29,482.76 | 0.30% | 43,415 |
| Apr 15, 2026 | 29,300.00 | 32,900.00 | 29,300.00 | 32,900.00 | 29,393.42 | 6.13% | 200 |
| Apr 14, 2026 | 34,800.00 | 34,800.00 | 31,000.00 | 31,000.00 | 27,695.92 | -6.91% | 44,100 |
| Apr 13, 2026 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 29,750.78 | 4.39% | 131 |
| Apr 10, 2026 | 30,200.00 | 31,900.00 | 30,000.00 | 31,900.00 | 28,500.00 | 10.00% | 40,836 |
| Apr 9, 2026 | 29,100.00 | 29,100.00 | 29,000.00 | 29,000.00 | 25,909.09 | - | 1,800 |
| Apr 8, 2026 | 30,500.00 | 30,500.00 | 29,000.00 | 29,000.00 | 25,909.09 | - | 2,100 |
| Apr 7, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 25,909.09 | -7.64% | 1,000 |
| Apr 6, 2026 | 29,000.00 | 31,400.00 | 29,000.00 | 31,400.00 | 28,053.29 | 5.37% | 1,200 |
| Apr 3, 2026 | 30,600.00 | 30,600.00 | 29,500.00 | 29,800.00 | 26,623.82 | -8.59% | 7,615 |
| Apr 2, 2026 | 30,600.00 | 32,600.00 | 30,500.00 | 32,600.00 | 29,125.39 | 7.24% | 7,226 |
| Apr 1, 2026 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 27,159.87 | 1.67% | 100 |
| Mar 31, 2026 | 29,000.00 | 30,000.00 | 29,000.00 | 29,900.00 | 26,713.17 | 3.10% | 28,300 |
| Mar 25, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 25,909.09 | 3.57% | 100 |
| Mar 24, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,015.67 | -3.45% | 200 |
| Mar 20, 2026 | 28,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 25,909.09 | -1.69% | 200 |
| Mar 19, 2026 | 28,500.00 | 29,500.00 | 28,500.00 | 29,500.00 | 26,355.80 | - | 800 |
| Mar 18, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 26,355.80 | -1.01% | 100 |
| Mar 11, 2026 | 28,500.00 | 30,000.00 | 26,300.00 | 29,800.00 | 26,623.82 | 4.56% | 1,706 |
| Mar 10, 2026 | 26,200.00 | 28,500.00 | 26,200.00 | 28,500.00 | 25,462.38 | - | 1,100 |
| Mar 9, 2026 | 29,200.00 | 29,200.00 | 26,200.00 | 28,500.00 | 25,462.38 | -1.38% | 800 |
| Mar 6, 2026 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 25,819.75 | -0.34% | 100 |
| Mar 5, 2026 | 29,000.00 | 29,000.00 | 28,500.00 | 29,000.00 | 25,909.09 | -1.36% | 1,100 |
| Mar 4, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 26,266.46 | 2.80% | 108 |
| Mar 3, 2026 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 25,551.72 | -3.38% | 1,600 |
| Mar 2, 2026 | 29,700.00 | 29,700.00 | 29,000.00 | 29,600.00 | 26,445.14 | -0.34% | 5,200 |
| Feb 27, 2026 | 29,000.00 | 29,700.00 | 28,500.00 | 29,700.00 | 26,534.48 | 0.68% | 2,900 |
| Feb 26, 2026 | 30,000.00 | 30,000.00 | 29,000.00 | 29,500.00 | 26,355.80 | - | 5,500 |
| Feb 25, 2026 | 29,900.00 | 30,000.00 | 29,000.00 | 29,500.00 | 26,355.80 | -1.34% | 9,700 |
| Feb 24, 2026 | 29,000.00 | 29,900.00 | 29,000.00 | 29,900.00 | 26,713.17 | 5.65% | 5,106 |
| Feb 23, 2026 | 31,000.00 | 31,400.00 | 28,300.00 | 28,300.00 | 25,283.70 | -8.71% | 5,400 |
| Feb 13, 2026 | 30,000.00 | 31,300.00 | 30,000.00 | 31,000.00 | 27,695.92 | 0.98% | 79,300 |