GCL Group JSC (HNX:KDM)
Vietnam · Delayed Price · Currency is VND 23,500
+2,000 (9.30%)
At close: Jul 20, 2026
GCL Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 9.30% | 10,800 |
| Jul 17, 2026 | 19,700.00 | 21,500.00 | 19,700.00 | 21,500.00 | 21,500.00 | - | 6,501 |
| Jul 16, 2026 | 19,500.00 | 21,500.00 | 19,200.00 | 21,500.00 | 21,500.00 | 1.90% | 62,200 |
| Jul 15, 2026 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | 1.44% | 2,100 |
| Jul 14, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 2,900 |
| Jul 13, 2026 | 21,300.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 6,000 |
| Jul 10, 2026 | 22,000.00 | 22,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 4,048 |
| Jul 9, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.86% | 147 |
| Jul 8, 2026 | 23,400.00 | 23,400.00 | 19,300.00 | 21,500.00 | 21,500.00 | 0.94% | 12,000 |
| Jul 7, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.47% | 100 |
| Jul 6, 2026 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.47% | 100 |
| Jul 3, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 4.37% | 500 |
| Jul 2, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 1.48% | 500 |
| Jul 1, 2026 | 21,100.00 | 21,100.00 | 19,000.00 | 20,300.00 | 20,300.00 | - | 2,308 |
| Jun 30, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 2,000 |
| Jun 29, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 1.49% | 56,000 |
| Jun 26, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.47% | 3,700 |
| Jun 25, 2026 | 20,000.00 | 20,400.00 | 19,500.00 | 20,400.00 | 20,400.00 | 0.99% | 5,238 |
| Jun 24, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 9,901 |
| Jun 23, 2026 | 18,900.00 | 20,800.00 | 18,800.00 | 20,000.00 | 20,000.00 | - | 132,029 |
| Jun 22, 2026 | 19,100.00 | 20,100.00 | 18,800.00 | 20,000.00 | 20,000.00 | -1.96% | 4,200 |
| Jun 19, 2026 | 18,400.00 | 20,900.00 | 18,400.00 | 20,400.00 | 20,400.00 | 0.49% | 2,300 |
| Jun 18, 2026 | 19,200.00 | 20,700.00 | 19,100.00 | 20,300.00 | 20,300.00 | -1.46% | 2,514 |
| Jun 17, 2026 | 20,700.00 | 20,700.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.48% | 2,000 |
| Jun 16, 2026 | 20,300.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | -6.76% | 17,101 |
| Jun 15, 2026 | 20,100.00 | 22,200.00 | 19,800.00 | 22,200.00 | 22,200.00 | 1.37% | 10,710 |
| Jun 12, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.90% | 4,000 |
| Jun 10, 2026 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 3.76% | 1,000 |
| Jun 9, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 1.91% | 1,500 |
| Jun 8, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -1.42% | 1,000 |
| 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 |