Global Electrical Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	18,300.00	18,600.00	17,200.00	17,200.00	15,366.77	4,100
2025-09-19	17,100.00	17,100.00	17,100.00	17,100.00	15,277.43	1,000
2025-09-18	17,400.00	18,200.00	17,100.00	17,900.00	15,992.16	4,310
2025-09-17	17,900.00	18,300.00	17,800.00	18,300.00	16,349.53	2,300
2025-09-16	18,500.00	18,500.00	17,800.00	17,800.00	15,902.82	500
2025-09-15	17,700.00	18,000.00	17,600.00	17,700.00	15,813.48	10,300
2025-09-12	19,000.00	19,000.00	19,000.00	19,000.00	16,974.92	100
2025-09-11	18,600.00	18,600.00	18,600.00	18,600.00	16,617.55	500
2025-09-10	19,000.00	19,000.00	18,800.00	18,800.00	16,796.24	1,000
2025-09-08	18,200.00	19,700.00	18,200.00	18,200.00	16,260.19	300
2025-09-05	19,700.00	20,600.00	17,700.00	19,700.00	17,600.31	9,230
2025-09-04	18,800.00	19,100.00	18,500.00	19,000.00	16,974.92	11,580
2025-09-03	18,400.00	18,900.00	17,400.00	17,400.00	15,545.45	22,520
2025-08-29	19,000.00	19,400.00	17,200.00	17,200.00	15,366.77	8,600
2025-08-28	18,500.00	19,400.00	18,500.00	19,000.00	16,974.92	800
2025-08-27	19,200.00	19,300.00	19,200.00	19,300.00	17,242.95	300
2025-08-26	19,400.00	19,400.00	18,500.00	18,500.00	16,528.21	300
2025-08-25	19,000.00	19,400.00	18,500.00	18,500.00	16,528.21	3,800
2025-08-22	19,100.00	20,200.00	19,100.00	19,200.00	17,153.61	300
2025-08-21	19,900.00	19,900.00	19,500.00	19,900.00	17,779.00	1,100
2025-08-20	20,100.00	20,800.00	19,600.00	19,600.00	17,510.97	104,800
2025-08-19	21,000.00	21,000.00	20,200.00	20,600.00	18,404.39	1,501
2025-08-18	20,300.00	21,200.00	20,300.00	20,300.00	18,136.36	300
2025-08-15	20,500.00	20,700.00	20,300.00	20,300.00	18,136.36	8,802
2025-08-14	21,400.00	21,400.00	21,400.00	21,400.00	19,119.12	214
2025-08-13	21,600.00	21,900.00	21,500.00	21,500.00	19,208.46	2,805
2025-08-12	22,300.00	22,300.00	21,600.00	22,100.00	19,744.51	400
2025-08-11	22,400.00	22,400.00	21,500.00	21,600.00	19,297.81	810
2025-08-08	23,000.00	23,000.00	21,000.00	22,500.00	20,101.88	5,300
2025-08-06	22,900.00	23,000.00	22,900.00	23,000.00	20,548.59	1,002
2025-08-05	21,900.00	22,000.00	21,900.00	21,900.00	19,565.83	700
2025-08-01	22,000.00	22,700.00	22,000.00	22,700.00	20,280.56	400
2025-07-29	22,000.00	22,800.00	21,900.00	22,800.00	20,369.91	1,000
2025-07-28	22,800.00	22,800.00	22,800.00	22,800.00	20,369.91	1,500
2025-07-25	22,800.00	22,800.00	22,700.00	22,700.00	20,280.56	3,710
2025-07-24	22,700.00	22,800.00	22,700.00	22,800.00	20,369.91	243
2025-07-23	22,800.00	22,800.00	22,800.00	22,800.00	20,369.91	1,500
2025-07-22	22,000.00	22,800.00	22,000.00	22,800.00	20,369.91	2,000
2025-07-18	22,000.00	23,000.00	22,000.00	23,000.00	20,548.59	3,000
2025-07-17	22,000.00	22,200.00	22,000.00	22,000.00	19,655.17	400
2025-07-16	21,800.00	22,200.00	21,800.00	22,200.00	19,833.86	300
2025-07-15	22,800.00	22,800.00	22,100.00	22,400.00	20,012.54	822
2025-07-14	23,100.00	23,100.00	22,900.00	22,900.00	20,459.25	900
2025-07-11	23,300.00	23,300.00	21,500.00	21,600.00	19,297.81	5,200
2025-07-10	22,500.00	23,700.00	22,500.00	23,400.00	20,905.96	13,500
2025-07-09	22,000.00	22,500.00	22,000.00	22,500.00	20,101.88	1,900
2025-07-08	21,800.00	22,400.00	19,800.00	21,500.00	19,208.46	12,700
2025-07-07	23,000.00	23,000.00	21,800.00	21,800.00	19,476.49	600
2025-07-04	23,000.00	24,200.00	23,000.00	23,000.00	20,548.59	5,300
2025-07-03	19,300.00	23,300.00	19,300.00	22,900.00	20,459.25	1,700
2025-07-02	22,000.00	24,600.00	20,200.00	21,200.00	18,940.44	49,000
2025-07-01	24,200.00	24,200.00	22,400.00	22,400.00	20,012.54	18,400
2025-06-30	27,500.00	27,500.00	24,800.00	24,800.00	22,156.74	18,271
2025-06-27	30,600.00	30,600.00	27,500.00	27,500.00	24,568.97	11,901
2025-06-26	31,000.00	31,000.00	30,500.00	30,500.00	27,249.22	16,901
2025-06-25	33,800.00	33,800.00	33,800.00	33,800.00	30,197.49	100
2025-06-23	31,900.00	31,900.00	31,900.00	31,900.00	28,500.00	500
2025-06-20	34,500.00	37,100.00	32,000.00	32,000.00	28,589.34	34,307
2025-06-19	34,600.00	34,900.00	31,200.00	33,800.00	30,197.49	8,400
2025-06-18	33,900.00	34,200.00	33,900.00	34,200.00	30,554.86	19,847

← NewerPage 4 of 13 · 741 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.