GCL Group JSC (HNX:KDM)
Vietnam · Delayed Price · Currency is VND 21,200
-500 (-2.30%)
At close: Jun 5, 2026
GCL Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20,100.00 | 21,200.00 | 20,100.00 | 21,200.00 | 21,200.00 | -2.30% | 3,500 |
| Jun 4, 2026 | 20,900.00 | 21,700.00 | 20,100.00 | 21,700.00 | 21,700.00 | 4.83% | 3,700 |
| Jun 3, 2026 | 20,800.00 | 20,800.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.43% | 128,201 |
| Jun 2, 2026 | 20,000.00 | 21,000.00 | 19,300.00 | 21,000.00 | 21,000.00 | 0.48% | 57,004 |
| Jun 1, 2026 | 20,800.00 | 20,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.48% | 136,310 |
| May 29, 2026 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 2.94% | 9,062 |
| May 28, 2026 | 21,400.00 | 21,400.00 | 18,900.00 | 20,400.00 | 20,400.00 | -2.86% | 40,000 |
| May 27, 2026 | 20,300.00 | 21,300.00 | 20,100.00 | 21,000.00 | 21,000.00 | -5.83% | 46,900 |
| May 26, 2026 | 23,600.00 | 23,600.00 | 21,000.00 | 22,300.00 | 22,300.00 | -3.04% | 534,545 |
| May 25, 2026 | 22,700.00 | 23,500.00 | 22,300.00 | 23,000.00 | 23,000.00 | -6.12% | 8,607 |
| May 22, 2026 | 24,700.00 | 24,700.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.41% | 14,000 |
| May 21, 2026 | 24,600.00 | 24,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.81% | 21,000 |
| May 20, 2026 | 23,700.00 | 25,000.00 | 23,100.00 | 24,600.00 | 24,600.00 | -3.91% | 9,000 |
| May 19, 2026 | 26,000.00 | 26,100.00 | 24,200.00 | 25,600.00 | 25,600.00 | -0.39% | 22,900 |
| May 18, 2026 | 24,700.00 | 25,900.00 | 23,600.00 | 25,700.00 | 25,700.00 | -1.53% | 68,200 |
| May 15, 2026 | 24,700.00 | 26,200.00 | 24,700.00 | 26,100.00 | 26,100.00 | -1.51% | 5,400 |
| May 14, 2026 | 26,000.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 1.92% | 6,023 |
| May 13, 2026 | 25,700.00 | 27,200.00 | 25,500.00 | 26,000.00 | 26,000.00 | -4.41% | 19,205 |
| May 12, 2026 | 26,800.00 | 27,400.00 | 26,100.00 | 27,200.00 | 27,200.00 | -1.09% | 17,200 |
| May 11, 2026 | 26,800.00 | 27,600.00 | 26,800.00 | 27,500.00 | 27,500.00 | -0.36% | 7,300 |
| May 8, 2026 | 26,800.00 | 27,700.00 | 26,700.00 | 27,600.00 | 27,600.00 | -0.36% | 5,401 |
| May 7, 2026 | 27,700.00 | 27,800.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.07% | 9,811 |
| May 6, 2026 | 28,500.00 | 28,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.10% | 4,800 |
| May 5, 2026 | 28,500.00 | 28,600.00 | 26,100.00 | 28,600.00 | 28,600.00 | 1.06% | 30,805 |
| May 4, 2026 | 28,100.00 | 28,300.00 | 26,600.00 | 28,300.00 | 28,300.00 | 0.35% | 9,001 |
| Apr 29, 2026 | 28,300.00 | 28,300.00 | 26,000.00 | 28,200.00 | 28,200.00 | -0.70% | 15,800 |
| Apr 28, 2026 | 28,300.00 | 28,400.00 | 28,300.00 | 28,400.00 | 28,400.00 | 0.35% | 6,001 |
| Apr 24, 2026 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.35% | 5,500 |
| Apr 23, 2026 | 28,300.00 | 28,400.00 | 26,500.00 | 28,400.00 | 28,400.00 | 0.35% | 9,201 |
| Apr 22, 2026 | 28,000.00 | 28,300.00 | 26,600.00 | 28,300.00 | 28,300.00 | -0.35% | 6,500 |
| Apr 21, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1.43% | 6,011 |
| Apr 20, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.41% | 7,000 |
| Apr 17, 2026 | 28,000.00 | 28,400.00 | 26,600.00 | 28,400.00 | 28,400.00 | -0.35% | 6,901 |
| Apr 16, 2026 | 28,500.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | 2.15% | 10,001 |
| Apr 15, 2026 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.36% | 7,905 |
| Apr 14, 2026 | 28,200.00 | 28,200.00 | 27,000.00 | 28,000.00 | 28,000.00 | -1.06% | 24,000 |
| Apr 13, 2026 | 27,800.00 | 28,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | -0.70% | 15,741 |
| Apr 10, 2026 | 28,500.00 | 28,500.00 | 27,500.00 | 28,500.00 | 28,500.00 | -0.70% | 13,617 |
| Apr 9, 2026 | 28,800.00 | 28,800.00 | 28,000.00 | 28,700.00 | 28,700.00 | -1.03% | 10,606 |
| Apr 8, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.69% | 8,000 |
| Apr 7, 2026 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.69% | 9,301 |
| Apr 6, 2026 | 27,900.00 | 29,000.00 | 27,500.00 | 29,000.00 | 29,000.00 | -2.36% | 18,600 |
| Apr 3, 2026 | 29,200.00 | 29,900.00 | 29,200.00 | 29,700.00 | 29,700.00 | 3.13% | 23,213 |
| Apr 2, 2026 | 27,800.00 | 28,800.00 | 27,800.00 | 28,800.00 | 28,800.00 | - | 1,800 |
| Apr 1, 2026 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | 2.13% | 8,105 |
| Mar 31, 2026 | 28,000.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | - | 19,200 |
| Mar 30, 2026 | 28,500.00 | 28,500.00 | 27,000.00 | 28,200.00 | 28,200.00 | 1.08% | 24,312 |
| Mar 27, 2026 | 28,200.00 | 29,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | -3.79% | 9,300 |
| Mar 26, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.69% | 11,639 |
| Mar 25, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.67% | 9,000 |