GCL Group JSC (HNX:KDM)
Vietnam
· Delayed Price · Currency is VND 30,400
+900 (3.05%)
At close: Mar 6, 2026
GCL Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,600.00 | 30,400.00 | 29,500.00 | 30,400.00 | 30,400.00 | 3.05% | 20,300 |
| Mar 5, 2026 | 30,000.00 | 31,000.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.64% | 36,500 |
| Mar 4, 2026 | 29,500.00 | 30,300.00 | 29,300.00 | 30,300.00 | 30,300.00 | 1.68% | 35,300 |
| Mar 3, 2026 | 29,500.00 | 29,800.00 | 29,500.00 | 29,800.00 | 29,800.00 | 1.02% | 27,900 |
| Mar 2, 2026 | 30,000.00 | 30,400.00 | 26,900.00 | 29,500.00 | 29,500.00 | -1.01% | 99,901 |
| Feb 27, 2026 | 30,000.00 | 30,200.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.33% | 17,500 |
| Feb 26, 2026 | 30,500.00 | 30,500.00 | 29,300.00 | 29,900.00 | 29,900.00 | -1.97% | 40,126 |
| Feb 25, 2026 | 30,500.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | -0.65% | 23,800 |
| Feb 24, 2026 | 30,000.00 | 30,700.00 | 29,800.00 | 30,700.00 | 30,700.00 | 2.33% | 38,601 |
| Feb 23, 2026 | 31,000.00 | 31,500.00 | 29,700.00 | 30,000.00 | 30,000.00 | - | 25,805 |
| Feb 13, 2026 | 30,900.00 | 30,900.00 | 29,300.00 | 30,000.00 | 30,000.00 | -2.91% | 29,800 |
| Feb 12, 2026 | 30,000.00 | 30,900.00 | 29,800.00 | 30,900.00 | 30,900.00 | 3.00% | 4,500 |
| Feb 11, 2026 | 31,500.00 | 31,500.00 | 29,300.00 | 30,000.00 | 30,000.00 | -5.96% | 35,001 |
| Feb 10, 2026 | 30,900.00 | 32,000.00 | 29,700.00 | 31,900.00 | 31,900.00 | 6.33% | 28,909 |
| Feb 9, 2026 | 31,500.00 | 32,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | -6.25% | 73,305 |
| Feb 6, 2026 | 33,000.00 | 33,100.00 | 31,000.00 | 32,000.00 | 32,000.00 | -3.32% | 39,902 |
| Feb 5, 2026 | 32,200.00 | 33,300.00 | 32,000.00 | 33,100.00 | 33,100.00 | 0.30% | 26,408 |
| Feb 4, 2026 | 35,500.00 | 35,500.00 | 32,000.00 | 33,000.00 | 33,000.00 | -7.04% | 105,625 |
| Feb 3, 2026 | 35,900.00 | 37,000.00 | 33,000.00 | 35,500.00 | 35,500.00 | -1.11% | 106,805 |
| Feb 2, 2026 | 34,000.00 | 36,000.00 | 30,600.00 | 35,900.00 | 35,900.00 | 5.59% | 140,724 |
| Jan 30, 2026 | 31,000.00 | 34,000.00 | 31,000.00 | 34,000.00 | 34,000.00 | 9.68% | 73,050 |
| Jan 29, 2026 | 28,600.00 | 31,400.00 | 28,600.00 | 31,000.00 | 31,000.00 | 8.39% | 100,035 |
| Jan 28, 2026 | 28,000.00 | 30,000.00 | 28,000.00 | 28,600.00 | 28,600.00 | 0.35% | 115,442 |
| Jan 27, 2026 | 26,300.00 | 29,000.00 | 26,300.00 | 28,500.00 | 28,500.00 | 5.95% | 113,844 |
| Jan 26, 2026 | 25,900.00 | 28,000.00 | 25,800.00 | 26,900.00 | 26,900.00 | 3.86% | 151,558 |
| Jan 23, 2026 | 23,600.00 | 25,900.00 | 23,600.00 | 25,900.00 | 25,900.00 | 9.75% | 284,154 |
| Jan 22, 2026 | 24,800.00 | 25,500.00 | 23,600.00 | 23,600.00 | 23,600.00 | -5.22% | 37,501 |
| Jan 21, 2026 | 23,800.00 | 25,900.00 | 23,800.00 | 24,900.00 | 24,900.00 | 5.51% | 50,143 |
| Jan 20, 2026 | 23,800.00 | 23,800.00 | 23,300.00 | 23,600.00 | 23,600.00 | -0.84% | 34,200 |
| Jan 19, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,800.00 | 23,800.00 | -1.24% | 42,870 |
| Jan 16, 2026 | 24,500.00 | 24,500.00 | 23,500.00 | 24,100.00 | 24,100.00 | 1.26% | 50,100 |
| Jan 15, 2026 | 23,500.00 | 23,800.00 | 23,400.00 | 23,800.00 | 23,800.00 | -3.64% | 75,500 |
| Jan 14, 2026 | 23,500.00 | 24,700.00 | 23,100.00 | 24,700.00 | 24,700.00 | 2.07% | 87,102 |
| Jan 13, 2026 | 23,900.00 | 24,200.00 | 23,400.00 | 24,200.00 | 24,200.00 | -2.02% | 98,700 |
| Jan 12, 2026 | 24,700.00 | 24,800.00 | 24,200.00 | 24,700.00 | 24,700.00 | -0.80% | 16,368 |
| Jan 9, 2026 | 24,800.00 | 24,900.00 | 24,100.00 | 24,900.00 | 24,900.00 | - | 21,303 |
| Jan 8, 2026 | 24,900.00 | 25,000.00 | 24,000.00 | 24,900.00 | 24,900.00 | - | 16,500 |
| Jan 7, 2026 | 24,900.00 | 25,500.00 | 23,500.00 | 24,900.00 | 24,900.00 | 0.40% | 34,800 |
| Jan 6, 2026 | 23,400.00 | 25,000.00 | 23,300.00 | 24,800.00 | 24,800.00 | 5.53% | 92,600 |
| Jan 5, 2026 | 24,500.00 | 24,900.00 | 23,500.00 | 23,500.00 | 23,500.00 | -4.08% | 44,372 |
| Dec 31, 2025 | 24,100.00 | 24,800.00 | 23,800.00 | 24,500.00 | 24,500.00 | -2.00% | 58,600 |
| Dec 30, 2025 | 23,500.00 | 25,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 0.81% | 20,500 |
| Dec 29, 2025 | 26,200.00 | 27,500.00 | 24,300.00 | 24,800.00 | 24,800.00 | -8.15% | 161,533 |
| Dec 26, 2025 | 26,000.00 | 27,000.00 | 26,000.00 | 27,000.00 | 27,000.00 | - | 33,005 |
| Dec 25, 2025 | 27,800.00 | 28,000.00 | 26,000.00 | 27,000.00 | 27,000.00 | -1.82% | 155,429 |
| Dec 24, 2025 | 27,800.00 | 30,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.36% | 57,811 |
| Dec 23, 2025 | 26,000.00 | 27,800.00 | 26,000.00 | 27,400.00 | 27,400.00 | 8.30% | 112,141 |
| Dec 22, 2025 | 23,000.00 | 25,300.00 | 23,000.00 | 25,300.00 | 25,300.00 | 10.00% | 114,035 |
| Dec 19, 2025 | 23,100.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.86% | 30,600 |
| Dec 18, 2025 | 23,100.00 | 23,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.43% | 64,706 |
| Dec 17, 2025 | 24,000.00 | 24,100.00 | 23,000.00 | 23,100.00 | 23,100.00 | -8.70% | 59,200 |
| Dec 16, 2025 | 25,900.00 | 26,000.00 | 23,800.00 | 25,300.00 | 25,300.00 | -2.32% | 56,204 |
| Dec 15, 2025 | 25,900.00 | 27,000.00 | 24,800.00 | 25,900.00 | 25,900.00 | - | 54,685 |
| Dec 12, 2025 | 24,800.00 | 26,000.00 | 23,000.00 | 25,900.00 | 25,900.00 | 4.02% | 53,117 |
| Dec 11, 2025 | 22,700.00 | 24,900.00 | 22,700.00 | 24,900.00 | 24,900.00 | 9.69% | 96,365 |
| Dec 10, 2025 | 23,500.00 | 24,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -3.40% | 96,500 |
| Dec 9, 2025 | 23,500.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | - | 26,585 |
| Dec 8, 2025 | 22,800.00 | 23,500.00 | 22,000.00 | 23,500.00 | 23,500.00 | 2.17% | 66,500 |
| Dec 5, 2025 | 23,100.00 | 23,100.00 | 22,100.00 | 23,000.00 | 23,000.00 | - | 41,000 |
| Dec 4, 2025 | 22,000.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 4.07% | 85,867 |
| Dec 3, 2025 | 23,000.00 | 23,100.00 | 22,000.00 | 22,100.00 | 22,100.00 | -3.49% | 87,031 |
| Dec 2, 2025 | 23,100.00 | 24,000.00 | 22,100.00 | 22,900.00 | 22,900.00 | -0.43% | 72,442 |
| Dec 1, 2025 | 23,100.00 | 23,500.00 | 22,100.00 | 23,000.00 | 23,000.00 | -0.43% | 169,872 |
| Nov 28, 2025 | 21,200.00 | 23,100.00 | 21,100.00 | 23,100.00 | 23,100.00 | 10.00% | 213,196 |
| Nov 27, 2025 | 21,500.00 | 22,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | -4.55% | 36,030 |
| Nov 26, 2025 | 20,800.00 | 22,000.00 | 20,300.00 | 22,000.00 | 22,000.00 | 5.26% | 55,300 |
| Nov 25, 2025 | 21,500.00 | 22,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | -4.57% | 76,600 |
| Nov 24, 2025 | 21,300.00 | 22,300.00 | 20,500.00 | 21,900.00 | 21,900.00 | 2.82% | 97,256 |
| Nov 21, 2025 | 20,700.00 | 22,500.00 | 20,000.00 | 21,300.00 | 21,300.00 | - | 128,720 |
| Nov 20, 2025 | 19,900.00 | 21,400.00 | 18,700.00 | 21,300.00 | 21,300.00 | 9.23% | 157,727 |
| Nov 19, 2025 | 20,000.00 | 20,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | - | 141,100 |
| Nov 18, 2025 | 19,000.00 | 19,500.00 | 18,400.00 | 19,500.00 | 19,500.00 | 3.72% | 125,308 |
| Nov 17, 2025 | 18,200.00 | 19,000.00 | 18,100.00 | 18,800.00 | 18,800.00 | - | 132,058 |
| Nov 14, 2025 | 17,800.00 | 19,000.00 | 17,800.00 | 18,800.00 | 18,800.00 | 2.17% | 154,140 |
| Nov 13, 2025 | 20,400.00 | 20,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | -1.60% | 135,200 |
| Nov 12, 2025 | 16,700.00 | 18,700.00 | 16,700.00 | 18,700.00 | 18,700.00 | 10.00% | 160,600 |
| Nov 11, 2025 | 16,000.00 | 17,300.00 | 16,000.00 | 17,000.00 | 17,000.00 | 2.41% | 183,032 |
| Nov 10, 2025 | 17,000.00 | 17,400.00 | 15,900.00 | 16,600.00 | 16,600.00 | 1.84% | 71,111 |
| Nov 7, 2025 | 16,000.00 | 17,600.00 | 15,800.00 | 16,300.00 | 16,300.00 | 1.88% | 76,719 |
| Nov 6, 2025 | 15,500.00 | 17,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 0.63% | 221,334 |
| Nov 5, 2025 | 16,000.00 | 16,000.00 | 14,800.00 | 15,900.00 | 15,900.00 | -0.63% | 205,400 |
| Nov 4, 2025 | 15,500.00 | 17,000.00 | 14,500.00 | 16,000.00 | 16,000.00 | 3.23% | 58,074 |
| Nov 3, 2025 | 14,100.00 | 15,500.00 | 12,700.00 | 15,500.00 | 15,500.00 | 9.93% | 149,323 |
| Oct 31, 2025 | 13,400.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | -0.70% | 3,108 |
| Oct 30, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 5.19% | 2,000 |
| Oct 29, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | -1.46% | 21,800 |
| Oct 28, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 4,000 |
| Oct 27, 2025 | 13,300.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | - | 3,600 |
| Oct 24, 2025 | 13,500.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | -0.72% | 21,807 |
| Oct 23, 2025 | 13,600.00 | 13,900.00 | 13,400.00 | 13,900.00 | 13,900.00 | - | 3,100 |
| Oct 22, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 3,000 |
| Oct 21, 2025 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 2.96% | 6,023 |
| Oct 20, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.17% | 9,600 |
| Oct 17, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.82% | 5,400 |
| Oct 16, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 4,200 |
| Oct 15, 2025 | 13,900.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2.16% | 8,323 |
| Oct 14, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 2,014 |
| Oct 13, 2025 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 0.72% | 3,200 |
| Oct 10, 2025 | 13,100.00 | 14,500.00 | 13,100.00 | 13,900.00 | 13,900.00 | - | 6,101 |
| Oct 9, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 2,000 |