GCL Group JSC (HNX:KDM)
Vietnam · Delayed Price · Currency is VND 21,400
-100 (-0.47%)
At close: Oct 9, 2026
GCL Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.47% | 2,000 |
| Oct 8, 2026 | 21,800.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 2,200 |
| Oct 7, 2026 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 2.33% | 500 |
| Oct 6, 2026 | 20,100.00 | 21,500.00 | 20,000.00 | 21,500.00 | 21,500.00 | 0.94% | 7,700 |
| Oct 5, 2026 | 20,600.00 | 21,300.00 | 20,600.00 | 21,300.00 | 21,300.00 | 1.91% | 1,200 |
| Oct 2, 2026 | 20,000.00 | 20,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 0.97% | 2,400 |
| Oct 1, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 3,000 |
| Sep 30, 2026 | 20,200.00 | 20,800.00 | 20,000.00 | 20,700.00 | 20,700.00 | -0.96% | 7,200 |
| Sep 29, 2026 | 20,600.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 1.46% | 3,000 |
| Sep 28, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.90% | 2,002 |
| Sep 25, 2026 | 21,600.00 | 21,600.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.23% | 1,800 |
| Sep 24, 2026 | 22,800.00 | 22,800.00 | 20,100.00 | 21,700.00 | 21,700.00 | -1.36% | 1,600 |
| Sep 23, 2026 | 20,300.00 | 22,000.00 | 20,100.00 | 22,000.00 | 22,000.00 | 0.46% | 3,403 |
| Sep 22, 2026 | 20,000.00 | 22,000.00 | 20,000.00 | 21,900.00 | 21,900.00 | -0.45% | 13,101 |
| Sep 21, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 97,900 |
| Sep 18, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 45,003 |
| Sep 17, 2026 | 22,000.00 | 22,000.00 | 20,300.00 | 22,000.00 | 22,000.00 | - | 1,155 |
| Sep 16, 2026 | 20,300.00 | 23,800.00 | 20,000.00 | 22,000.00 | 22,000.00 | 0.46% | 6,700 |
| Sep 15, 2026 | 20,900.00 | 21,900.00 | 20,900.00 | 21,900.00 | 21,900.00 | 6.83% | 1,000 |
| Sep 14, 2026 | 20,500.00 | 23,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -9.69% | 121,659 |
| Sep 11, 2026 | 19,300.00 | 22,800.00 | 19,300.00 | 22,700.00 | 22,700.00 | 8.61% | 6,100 |
| Sep 10, 2026 | 19,300.00 | 20,900.00 | 19,300.00 | 20,900.00 | 20,900.00 | -0.95% | 2,000 |
| Sep 9, 2026 | 21,600.00 | 21,600.00 | 19,700.00 | 21,100.00 | 21,100.00 | -3.21% | 1,601 |
| Sep 8, 2026 | 18,600.00 | 21,900.00 | 18,600.00 | 21,800.00 | 21,800.00 | 7.92% | 1,100 |
| Sep 7, 2026 | 20,500.00 | 21,000.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 49,700 |
| Sep 4, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 1,500 |
| Sep 3, 2026 | 20,000.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 3.57% | 2,976 |
| Aug 28, 2026 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -3.92% | 3,100 |
| Aug 27, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | - | 9,200 |
| Aug 26, 2026 | 21,400.00 | 21,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 3.55% | 3,350 |
| Aug 25, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | -3.90% | 125 |
| Aug 24, 2026 | 21,900.00 | 21,900.00 | 19,500.00 | 20,500.00 | 20,500.00 | 1.99% | 19,026 |
| Aug 21, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -8.22% | 3,300 |
| Aug 20, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.45% | 500 |
| Aug 19, 2026 | 20,000.00 | 22,000.00 | 19,500.00 | 22,000.00 | 22,000.00 | 7.32% | 75,500 |
| Aug 18, 2026 | 20,200.00 | 20,800.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 8,900 |
| Aug 17, 2026 | 19,500.00 | 20,500.00 | 19,500.00 | 20,500.00 | 20,500.00 | 0.49% | 4,400 |
| Aug 14, 2026 | 19,700.00 | 20,500.00 | 19,700.00 | 20,400.00 | 20,400.00 | 2.00% | 18,700 |
| Aug 13, 2026 | 20,000.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | -0.50% | 10,510 |
| Aug 12, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 47,100 |
| Aug 11, 2026 | 20,300.00 | 20,300.00 | 19,100.00 | 20,000.00 | 20,000.00 | -0.50% | 3,800 |
| Aug 10, 2026 | 19,500.00 | 21,700.00 | 18,800.00 | 20,100.00 | 20,100.00 | -1.47% | 6,300 |
| Aug 7, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 3,000 |
| Aug 6, 2026 | 19,300.00 | 20,400.00 | 18,800.00 | 20,400.00 | 20,400.00 | 0.99% | 18,010 |
| Aug 5, 2026 | 19,300.00 | 20,400.00 | 19,300.00 | 20,200.00 | 20,200.00 | -0.98% | 3,400 |
| Aug 4, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.97% | 3,000 |
| Aug 3, 2026 | 19,700.00 | 20,800.00 | 19,700.00 | 20,600.00 | 20,600.00 | -0.96% | 3,105 |
| Jul 31, 2026 | 20,000.00 | 21,200.00 | 19,700.00 | 20,800.00 | 20,800.00 | 6.12% | 11,000 |
| Jul 30, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -6.67% | 12,700 |
| Jul 29, 2026 | 20,100.00 | 21,000.00 | 20,100.00 | 21,000.00 | 21,000.00 | -2.33% | 1,900 |