Global Electrical Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	27,727.28	27,727.28	27,727.28	27,727.28	20,155.47	550
2022-04-01	27,727.28	27,727.28	27,727.28	27,727.28	20,155.47	220
2022-03-25	26,818.18	26,818.18	26,818.18	26,818.18	19,494.64	110
2022-03-24	26,818.18	27,000.00	26,818.18	26,909.09	19,560.72	660
2022-03-16	26,090.91	28,181.82	26,090.91	28,090.91	20,419.81	15,950
2022-03-14	26,181.82	26,181.82	26,181.82	26,181.82	19,032.05	27,170
2022-03-07	26,363.64	26,363.64	26,363.64	26,363.64	19,164.22	220
2022-03-04	25,636.37	25,727.28	25,636.37	25,636.37	18,635.55	5,391
2022-03-03	25,636.37	25,636.37	25,636.37	25,636.37	18,635.55	110
2022-03-02	25,636.37	25,636.37	25,636.37	25,636.37	18,635.55	5,170
2022-03-01	26,818.18	26,818.18	25,454.55	25,454.55	18,503.38	15,510
2022-02-28	26,818.18	26,818.18	26,818.18	26,818.18	19,494.64	110
2022-02-25	26,818.18	26,909.09	25,727.28	25,727.28	18,701.63	5,060
2022-02-24	27,090.91	27,090.91	27,090.91	27,090.91	19,692.89	12,100
2022-02-23	26,454.55	27,181.82	26,454.55	27,181.82	19,758.97	1,100
2022-02-22	26,272.73	26,272.73	25,909.09	25,909.09	18,833.80	3,190
2022-02-18	25,909.09	26,000.00	25,909.09	26,000.00	18,899.88	3,850
2022-02-17	25,909.09	26,000.00	25,909.09	26,000.00	18,899.88	9,460
2022-02-16	26,090.91	27,636.37	25,454.55	25,909.09	18,833.80	8,558
2022-02-15	27,272.73	27,272.73	27,272.73	27,272.73	19,825.05	330
2022-02-14	27,272.73	27,272.73	27,272.73	27,272.73	19,825.05	116
2022-02-11	27,363.64	27,363.64	27,363.64	27,363.64	19,891.14	110
2022-02-10	26,181.82	27,272.73	26,181.82	27,272.73	19,825.05	616
2022-02-09	25,636.37	25,636.37	25,454.55	25,454.55	18,503.38	1,320
2022-02-08	28,181.82	28,181.82	28,181.82	28,181.82	20,485.89	4,730
2022-01-28	28,181.82	28,181.82	28,181.82	28,181.82	20,485.89	2,310
2022-01-27	28,181.82	28,181.82	28,181.82	28,181.82	20,485.89	3,300
2022-01-24	29,909.09	29,909.09	29,909.09	29,909.09	21,741.48	1,100
2022-01-21	28,181.82	29,909.09	28,181.82	29,909.09	21,741.48	5,940
2022-01-20	28,636.37	28,636.37	28,181.82	28,181.82	20,485.89	4,576
2022-01-19	28,181.82	28,181.82	28,181.82	28,181.82	20,485.89	4,840
2022-01-18	28,181.82	28,636.37	28,181.82	28,636.37	20,816.31	6,490
2022-01-17	28,181.82	28,181.82	28,181.82	28,181.82	20,485.89	5,830
2022-01-14	28,000.00	30,000.00	28,000.00	30,000.00	21,807.56	4,730
2022-01-13	28,000.00	28,000.00	28,000.00	28,000.00	20,353.72	1,430
2022-01-12	28,636.37	28,636.37	28,000.00	28,000.00	20,353.72	4,620
2022-01-11	28,181.82	28,181.82	28,181.82	28,181.82	20,485.89	3,630
2022-01-10	28,181.82	28,636.37	28,090.91	28,181.82	20,485.89	9,130
2022-01-07	28,090.91	28,090.91	27,727.28	27,727.28	20,155.47	6,600
2022-01-06	27,818.18	28,181.82	27,818.18	28,090.91	20,419.81	8,800
2022-01-05	27,818.18	27,909.09	27,727.28	27,818.18	20,221.55	33,660
2022-01-04	27,454.55	27,727.28	27,454.55	27,727.28	20,155.47	21,560
2021-12-31	27,727.28	27,727.28	27,363.64	27,363.64	19,891.14	11,770
2021-12-29	29,454.55	29,454.55	29,090.91	29,090.91	21,146.72	2,310
2021-12-28	27,818.18	29,545.46	27,727.28	29,545.46	21,477.14	660
2021-12-23	27,818.18	29,454.55	27,818.18	29,454.55	21,411.06	990
2021-12-21	29,818.18	29,818.18	29,818.18	29,818.18	21,675.39	110
2021-12-20	30,363.64	30,363.64	29,909.09	29,909.09	21,741.48	2,310
2021-12-16	30,363.64	30,363.64	30,363.64	30,363.64	22,071.89	396
2021-12-15	31,181.82	31,181.82	30,363.64	30,363.64	22,071.89	990
2021-12-14	30,000.00	31,272.73	29,090.91	31,272.73	22,137.98	4,840
2021-12-10	31,000.00	31,363.64	31,000.00	31,363.64	22,202.33	2,860
2021-12-09	31,363.64	31,363.64	31,363.64	31,363.64	22,202.33	286
2021-12-08	30,909.09	31,818.18	30,181.82	31,818.18	22,524.10	2,200
2021-12-06	30,090.91	31,818.18	30,090.91	31,818.18	22,524.10	3,300
2021-12-03	30,909.09	31,818.18	30,909.09	31,818.18	22,524.10	23,870
2021-12-02	31,363.64	31,818.18	30,909.09	31,818.18	22,524.10	25,410
2021-12-01	30,636.37	31,727.28	30,636.37	31,727.28	22,459.75	1,320
2021-11-30	29,636.37	31,727.28	29,636.37	31,727.28	22,459.75	660
2021-11-29	31,818.18	31,818.18	31,818.18	31,818.18	22,524.10	14,740

← NewerPage 12 of 13 · 744 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2,575.7576 VND
2024-08-23	757.5758 VND
2023-11-23	378.7879 VND
2023-03-22	757.5758 VND
2022-11-15	688.7052 VND
2022-07-29	1,377.4105 VND
2021-12-15	619.8347 VND
2020-12-25	413.2231 VND
2020-09-17	413.2231 VND
2020-05-19	688.7052 VND
2019-09-19	826.4463 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.