Global Electrical Technology Corp. (HNX:GLT)
Vietnam
· Delayed Price · Currency is VND 21,300
+400 (1.91%)
At close: Dec 5, 2025
HNX:GLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 1.91% | 100 |
| Dec 4, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 20,900.00 | 20,900.00 | -1.88% | 5,000 |
| Dec 3, 2025 | 20,500.00 | 21,300.00 | 20,500.00 | 21,300.00 | 21,300.00 | -2.29% | 1,100 |
| Dec 2, 2025 | 21,000.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | 1.87% | 1,434 |
| Dec 1, 2025 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.47% | 1,000 |
| Nov 28, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.92% | 600 |
| Nov 27, 2025 | 22,000.00 | 22,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | 3.33% | 200 |
| Nov 26, 2025 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | - | 1,200 |
| Nov 24, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -4.55% | 300 |
| Nov 20, 2025 | 20,500.00 | 22,000.00 | 20,500.00 | 22,000.00 | 22,000.00 | 6.80% | 629 |
| Nov 19, 2025 | 21,300.00 | 21,300.00 | 20,600.00 | 20,600.00 | 20,600.00 | -8.04% | 1,100 |
| Nov 17, 2025 | 21,500.00 | 22,500.00 | 20,400.00 | 22,400.00 | 22,400.00 | 5.66% | 848 |
| Nov 14, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | -0.47% | 2,000 |
| Nov 13, 2025 | 21,000.00 | 21,300.00 | 20,300.00 | 21,300.00 | 21,300.00 | -0.93% | 1,400 |
| Nov 12, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.38% | 100 |
| Nov 11, 2025 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 7.92% | 100 |
| Nov 10, 2025 | 22,000.00 | 22,000.00 | 20,200.00 | 20,200.00 | 20,200.00 | -9.01% | 201 |
| Nov 7, 2025 | 20,600.00 | 22,200.00 | 20,600.00 | 22,200.00 | 22,200.00 | 7.77% | 850 |
| Nov 6, 2025 | 22,300.00 | 22,500.00 | 20,600.00 | 20,600.00 | 20,600.00 | -8.44% | 1,500 |
| Nov 5, 2025 | 22,800.00 | 22,800.00 | 20,400.00 | 22,500.00 | 22,500.00 | - | 2,600 |
| Oct 31, 2025 | 22,500.00 | 23,300.00 | 20,700.00 | 22,500.00 | 22,500.00 | - | 12,713 |
| Oct 30, 2025 | 22,400.00 | 23,200.00 | 22,000.00 | 22,500.00 | 22,500.00 | 3.21% | 8,200 |
| Oct 29, 2025 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 1.40% | 100 |
| Oct 28, 2025 | 22,000.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 13,700 |
| Oct 27, 2025 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | 2.33% | 205 |
| Oct 24, 2025 | 22,400.00 | 22,400.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.83% | 23,902 |
| Oct 23, 2025 | 21,900.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | - | 2,011 |
| Oct 22, 2025 | 20,500.00 | 22,000.00 | 20,500.00 | 21,900.00 | 21,900.00 | -0.45% | 9,304 |
| Oct 21, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 7.32% | 100 |
| Oct 20, 2025 | 19,500.00 | 20,500.00 | 19,500.00 | 20,500.00 | 20,500.00 | 5.13% | 2,500 |
| Oct 17, 2025 | 22,500.00 | 22,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -7.14% | 1,905 |
| Oct 16, 2025 | 21,100.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | 5.00% | 2,100 |
| Oct 15, 2025 | 19,100.00 | 21,200.00 | 19,100.00 | 20,000.00 | 20,000.00 | -5.66% | 242,725 |
| Oct 13, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 0.95% | 126 |
| Oct 9, 2025 | 21,000.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | - | 1,617 |
| Oct 8, 2025 | 21,100.00 | 21,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 4,371 |
| Oct 7, 2025 | 20,500.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 5.53% | 3,617 |
| Oct 6, 2025 | 18,900.00 | 19,900.00 | 18,900.00 | 19,900.00 | 19,900.00 | 9.94% | 9,102 |
| Oct 2, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 1,900 |
| Oct 1, 2025 | 17,700.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | 1.69% | 602 |
| Sep 30, 2025 | 17,300.00 | 17,700.00 | 17,300.00 | 17,700.00 | 17,700.00 | -2.75% | 200 |
| Sep 29, 2025 | 18,400.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 200 |
| Sep 26, 2025 | 18,300.00 | 18,400.00 | 17,800.00 | 18,400.00 | 18,400.00 | 3.95% | 3,200 |
| Sep 25, 2025 | 18,200.00 | 18,200.00 | 17,600.00 | 17,700.00 | 17,700.00 | -5.85% | 4,000 |
| Sep 23, 2025 | 18,100.00 | 18,900.00 | 18,100.00 | 18,800.00 | 18,800.00 | 9.30% | 22,610 |
| Sep 22, 2025 | 18,300.00 | 18,600.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.58% | 4,100 |
| Sep 19, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -4.47% | 1,000 |
| Sep 18, 2025 | 17,400.00 | 18,200.00 | 17,100.00 | 17,900.00 | 17,900.00 | -2.19% | 4,310 |
| Sep 17, 2025 | 17,900.00 | 18,300.00 | 17,800.00 | 18,300.00 | 18,300.00 | 2.81% | 2,300 |
| Sep 16, 2025 | 18,500.00 | 18,500.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.56% | 500 |
| Sep 15, 2025 | 17,700.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | -6.84% | 10,300 |
| Sep 12, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2.15% | 100 |
| Sep 11, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.06% | 500 |
| Sep 10, 2025 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | 3.30% | 1,000 |
| Sep 8, 2025 | 18,200.00 | 19,700.00 | 18,200.00 | 18,200.00 | 18,200.00 | -7.61% | 300 |
| Sep 5, 2025 | 19,700.00 | 20,600.00 | 17,700.00 | 19,700.00 | 19,700.00 | 3.68% | 9,230 |
| Sep 4, 2025 | 18,800.00 | 19,100.00 | 18,500.00 | 19,000.00 | 19,000.00 | 9.20% | 11,580 |
| Sep 3, 2025 | 18,400.00 | 18,900.00 | 17,400.00 | 17,400.00 | 17,400.00 | 1.16% | 22,520 |
| Aug 29, 2025 | 19,000.00 | 19,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | -9.47% | 8,600 |
| Aug 28, 2025 | 18,500.00 | 19,400.00 | 18,500.00 | 19,000.00 | 19,000.00 | -1.55% | 800 |
| Aug 27, 2025 | 19,200.00 | 19,300.00 | 19,200.00 | 19,300.00 | 19,300.00 | 4.32% | 300 |
| Aug 26, 2025 | 19,400.00 | 19,400.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 300 |
| Aug 25, 2025 | 19,000.00 | 19,400.00 | 18,500.00 | 18,500.00 | 18,500.00 | -3.65% | 3,800 |
| Aug 22, 2025 | 19,100.00 | 20,200.00 | 19,100.00 | 19,200.00 | 19,200.00 | -3.52% | 300 |
| Aug 21, 2025 | 19,900.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,900.00 | 1.53% | 1,100 |
| Aug 20, 2025 | 20,100.00 | 20,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -4.85% | 104,800 |
| Aug 19, 2025 | 21,000.00 | 21,000.00 | 20,200.00 | 20,600.00 | 20,600.00 | 1.48% | 1,501 |
| Aug 18, 2025 | 20,300.00 | 21,200.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 300 |
| Aug 15, 2025 | 20,500.00 | 20,700.00 | 20,300.00 | 20,300.00 | 20,300.00 | -5.14% | 8,802 |
| Aug 14, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.47% | 214 |
| Aug 13, 2025 | 21,600.00 | 21,900.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.71% | 2,805 |
| Aug 12, 2025 | 22,300.00 | 22,300.00 | 21,600.00 | 22,100.00 | 22,100.00 | 2.31% | 400 |
| Aug 11, 2025 | 22,400.00 | 22,400.00 | 21,500.00 | 21,600.00 | 21,600.00 | -4.00% | 810 |
| Aug 8, 2025 | 23,000.00 | 23,000.00 | 21,000.00 | 22,500.00 | 22,500.00 | -2.17% | 5,300 |
| Aug 6, 2025 | 22,900.00 | 23,000.00 | 22,900.00 | 23,000.00 | 23,000.00 | 5.02% | 1,002 |
| 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 |