Global Electrical Technology Corp. (HNX:GLT)
Vietnam
· Delayed Price · Currency is VND 33,100
-400 (-1.19%)
At close: Apr 28, 2026
HNX:GLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,600.00 | 33,100.00 | 30,600.00 | 33,100.00 | 33,100.00 | -1.19% | 1,000 |
| Apr 24, 2026 | 33,500.00 | 33,500.00 | 33,000.00 | 33,500.00 | 33,500.00 | 1.21% | 5,100 |
| Apr 23, 2026 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | - | 1,002 |
| Apr 22, 2026 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | - | 100 |
| Apr 21, 2026 | 33,000.00 | 33,500.00 | 33,000.00 | 33,100.00 | 33,100.00 | -0.30% | 3,704 |
| Apr 20, 2026 | 32,000.00 | 33,200.00 | 32,000.00 | 33,200.00 | 33,200.00 | 3.75% | 15,102 |
| Apr 17, 2026 | 32,800.00 | 32,800.00 | 32,000.00 | 32,000.00 | 32,000.00 | -3.03% | 65,005 |
| Apr 16, 2026 | 33,800.00 | 33,800.00 | 30,600.00 | 33,000.00 | 33,000.00 | 0.30% | 43,415 |
| Apr 15, 2026 | 29,300.00 | 32,900.00 | 29,300.00 | 32,900.00 | 32,900.00 | 6.13% | 200 |
| Apr 14, 2026 | 34,800.00 | 34,800.00 | 31,000.00 | 31,000.00 | 31,000.00 | -6.91% | 44,100 |
| Apr 13, 2026 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 4.39% | 131 |
| Apr 10, 2026 | 30,200.00 | 31,900.00 | 30,000.00 | 31,900.00 | 31,900.00 | 10.00% | 40,836 |
| Apr 9, 2026 | 29,100.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 1,800 |
| Apr 8, 2026 | 30,500.00 | 30,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 2,100 |
| Apr 7, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -7.64% | 1,000 |
| Apr 6, 2026 | 29,000.00 | 31,400.00 | 29,000.00 | 31,400.00 | 31,400.00 | 5.37% | 1,200 |
| Apr 3, 2026 | 30,600.00 | 30,600.00 | 29,500.00 | 29,800.00 | 29,800.00 | -8.59% | 7,615 |
| Apr 2, 2026 | 30,600.00 | 32,600.00 | 30,500.00 | 32,600.00 | 32,600.00 | 7.24% | 7,226 |
| Apr 1, 2026 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 1.67% | 100 |
| Mar 31, 2026 | 29,000.00 | 30,000.00 | 29,000.00 | 29,900.00 | 29,900.00 | 3.10% | 28,300 |
| Mar 25, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 3.57% | 100 |
| Mar 24, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.45% | 200 |
| Mar 20, 2026 | 28,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | -1.69% | 200 |
| Mar 19, 2026 | 28,500.00 | 29,500.00 | 28,500.00 | 29,500.00 | 29,500.00 | - | 800 |
| Mar 18, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.01% | 100 |
| Mar 11, 2026 | 28,500.00 | 30,000.00 | 26,300.00 | 29,800.00 | 29,800.00 | 4.56% | 1,706 |
| Mar 10, 2026 | 26,200.00 | 28,500.00 | 26,200.00 | 28,500.00 | 28,500.00 | - | 1,100 |
| Mar 9, 2026 | 29,200.00 | 29,200.00 | 26,200.00 | 28,500.00 | 28,500.00 | -1.38% | 800 |
| Mar 6, 2026 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.34% | 100 |
| Mar 5, 2026 | 29,000.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | -1.36% | 1,100 |
| Mar 4, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 2.80% | 108 |
| Mar 3, 2026 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | -3.38% | 1,600 |
| Mar 2, 2026 | 29,700.00 | 29,700.00 | 29,000.00 | 29,600.00 | 29,600.00 | -0.34% | 5,200 |
| Feb 27, 2026 | 29,000.00 | 29,700.00 | 28,500.00 | 29,700.00 | 29,700.00 | 0.68% | 2,900 |
| Feb 26, 2026 | 30,000.00 | 30,000.00 | 29,000.00 | 29,500.00 | 29,500.00 | - | 5,500 |
| Feb 25, 2026 | 29,900.00 | 30,000.00 | 29,000.00 | 29,500.00 | 29,500.00 | -1.34% | 9,700 |
| Feb 24, 2026 | 29,000.00 | 29,900.00 | 29,000.00 | 29,900.00 | 29,900.00 | 5.65% | 5,106 |
| Feb 23, 2026 | 31,000.00 | 31,400.00 | 28,300.00 | 28,300.00 | 28,300.00 | -8.71% | 5,400 |
| Feb 13, 2026 | 30,000.00 | 31,300.00 | 30,000.00 | 31,000.00 | 31,000.00 | 0.98% | 79,300 |
| Feb 12, 2026 | 32,100.00 | 32,100.00 | 28,600.00 | 30,700.00 | 30,700.00 | 2.33% | 46,819 |
| Feb 11, 2026 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | - | 3,400 |
| Feb 10, 2026 | 30,300.00 | 30,300.00 | 27,300.00 | 30,000.00 | 30,000.00 | 0.33% | 613 |
| Feb 9, 2026 | 27,700.00 | 30,000.00 | 27,700.00 | 29,900.00 | 29,900.00 | -2.61% | 2,400 |
| Feb 6, 2026 | 27,900.00 | 30,800.00 | 27,900.00 | 30,700.00 | 30,700.00 | -0.97% | 1,405 |
| Feb 5, 2026 | 29,400.00 | 31,400.00 | 25,900.00 | 31,000.00 | 31,000.00 | 8.39% | 2,821 |
| Feb 4, 2026 | 26,000.00 | 28,600.00 | 26,000.00 | 28,600.00 | 28,600.00 | 10.00% | 81,262 |
| Feb 3, 2026 | 26,600.00 | 26,600.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 16,300 |
| Feb 2, 2026 | 26,000.00 | 26,000.00 | 24,600.00 | 26,000.00 | 26,000.00 | 0.78% | 20,402 |
| Jan 29, 2026 | 25,800.00 | 25,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 12,200 |
| Jan 28, 2026 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 2,000 |
| Jan 27, 2026 | 25,500.00 | 25,800.00 | 23,500.00 | 25,800.00 | 25,800.00 | 0.78% | 14,309 |
| Jan 26, 2026 | 26,300.00 | 26,300.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.16% | 6,102 |
| Jan 23, 2026 | 26,400.00 | 26,500.00 | 25,500.00 | 25,900.00 | 25,900.00 | - | 11,700 |
| Jan 22, 2026 | 24,900.00 | 25,900.00 | 24,900.00 | 25,900.00 | 25,900.00 | 6.15% | 20,023 |
| Jan 21, 2026 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.81% | 4,465 |
| Jan 20, 2026 | 26,400.00 | 26,400.00 | 24,100.00 | 24,600.00 | 24,600.00 | 2.50% | 20,010 |
| Jan 19, 2026 | 22,800.00 | 24,000.00 | 22,800.00 | 24,000.00 | 24,000.00 | 9.59% | 27,078 |
| Jan 16, 2026 | 21,800.00 | 21,900.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.46% | 20,054 |
| Jan 15, 2026 | 21,600.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,800.00 | - | 11,600 |
| Jan 14, 2026 | 21,900.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | 3.81% | 2,745 |
| Jan 13, 2026 | 22,000.00 | 22,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -4.11% | 5,700 |
| Jan 12, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 1,000 |
| Jan 9, 2026 | 22,000.00 | 22,000.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.46% | 1,800 |
| Jan 8, 2026 | 21,000.00 | 21,800.00 | 20,500.00 | 21,800.00 | 21,800.00 | 3.81% | 1,400 |
| Jan 7, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 300 |
| Jan 6, 2026 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.23% | 500 |
| Dec 31, 2025 | 21,000.00 | 21,700.00 | 20,300.00 | 21,700.00 | 21,700.00 | -0.46% | 1,100 |
| Dec 29, 2025 | 20,500.00 | 21,800.00 | 20,500.00 | 21,800.00 | 21,800.00 | 3.81% | 800 |
| Dec 26, 2025 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | -4.98% | 400 |
| Dec 25, 2025 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.91% | 100 |
| Dec 24, 2025 | 23,300.00 | 23,300.00 | 20,300.00 | 21,900.00 | 21,900.00 | -2.67% | 1,200 |
| Dec 19, 2025 | 22,400.00 | 22,600.00 | 22,000.00 | 22,500.00 | 22,500.00 | 5.63% | 5,501 |
| Dec 18, 2025 | 21,000.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.95% | 300 |
| Dec 16, 2025 | 20,000.00 | 21,200.00 | 18,600.00 | 21,100.00 | 21,100.00 | 8.21% | 1,200 |
| Dec 15, 2025 | 21,000.00 | 21,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | -8.88% | 200 |
| Dec 12, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.90% | 100 |
| Dec 11, 2025 | 20,200.00 | 21,000.00 | 20,200.00 | 21,000.00 | 21,000.00 | -2.78% | 1,100 |
| Dec 10, 2025 | 21,600.00 | 21,600.00 | 20,600.00 | 21,600.00 | 21,600.00 | 0.93% | 300 |
| Dec 9, 2025 | 20,600.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | -1.38% | 318 |
| Dec 8, 2025 | 21,300.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,700.00 | 1.88% | 3,802 |
| 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 |