Global Electrical Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	17,600.00	17,600.00	17,600.00	17,600.00	15,224.96	100
2024-04-17	17,700.00	17,700.00	17,700.00	17,700.00	15,311.46	100
2024-04-16	17,900.00	17,900.00	17,900.00	17,900.00	15,484.48	587
2024-04-15	16,900.00	17,400.00	16,900.00	17,400.00	15,051.95	600
2024-04-12	17,900.00	17,900.00	16,400.00	16,400.00	14,186.89	400
2024-04-11	16,500.00	17,300.00	16,500.00	17,300.00	14,965.44	1,001
2024-04-08	16,900.00	16,900.00	16,900.00	16,900.00	14,619.42	1,000
2024-04-01	17,000.00	17,000.00	17,000.00	17,000.00	14,705.93	1,201
2024-03-14	17,800.00	17,800.00	17,800.00	17,800.00	15,397.97	100
2024-03-13	17,200.00	17,200.00	17,200.00	17,200.00	14,878.94	1,001
2024-03-11	16,900.00	16,900.00	16,900.00	16,900.00	14,619.42	500
2024-03-08	16,500.00	16,500.00	16,000.00	16,000.00	13,840.87	7,000
2024-03-05	17,500.00	17,500.00	17,500.00	17,500.00	15,138.45	100
2024-03-04	16,600.00	17,500.00	16,300.00	17,500.00	15,138.45	1,208
2024-03-01	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	151
2024-02-28	17,000.00	17,500.00	17,000.00	17,500.00	15,138.45	2,359
2024-02-27	17,000.00	17,000.00	17,000.00	17,000.00	14,705.93	11,901
2024-02-26	17,000.00	17,000.00	17,000.00	17,000.00	14,705.93	11,700
2024-02-23	17,000.00	17,000.00	17,000.00	17,000.00	14,705.93	6,000
2024-02-22	17,000.00	18,000.00	17,000.00	17,000.00	14,705.93	15,900
2024-02-21	17,000.00	17,000.00	17,000.00	17,000.00	14,705.93	1,000
2024-02-20	17,000.00	17,000.00	17,000.00	17,000.00	14,705.93	28,100
2024-02-19	17,000.00	17,000.00	17,000.00	17,000.00	14,705.93	6,000
2024-02-16	17,400.00	17,400.00	17,000.00	17,000.00	14,705.93	9,500
2024-02-15	16,000.00	17,000.00	16,000.00	17,000.00	14,705.93	4,300
2024-02-06	17,000.00	17,000.00	17,000.00	17,000.00	14,705.93	200
2024-02-05	17,700.00	17,700.00	17,600.00	17,600.00	15,224.96	300
2024-02-02	18,800.00	18,800.00	18,000.00	18,000.00	15,570.98	1,100
2024-01-30	17,000.00	17,100.00	17,000.00	17,100.00	14,792.43	23,000
2024-01-29	18,000.00	18,000.00	16,500.00	16,500.00	14,273.40	7,000
2024-01-26	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	10,000
2024-01-24	18,000.00	18,000.00	16,500.00	16,500.00	14,273.40	200
2024-01-23	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	100
2024-01-17	19,800.00	19,800.00	19,800.00	19,800.00	17,128.08	5,000
2024-01-15	19,800.00	19,800.00	19,800.00	19,800.00	17,128.08	5,000
2024-01-12	19,500.00	19,500.00	19,500.00	19,500.00	16,868.56	20,000
2024-01-02	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	100
2023-12-20	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	200
2023-12-19	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	5,600
2023-12-18	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	4,900
2023-12-11	19,000.00	19,000.00	19,000.00	19,000.00	16,436.04	6,500
2023-12-08	19,000.00	19,000.00	19,000.00	19,000.00	16,436.04	1,000
2023-12-04	19,000.00	19,000.00	19,000.00	19,000.00	16,436.04	200
2023-11-30	19,000.00	19,000.00	19,000.00	19,000.00	16,436.04	1,000
2023-11-29	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	1,800
2023-11-27	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	300
2023-11-24	18,000.00	18,000.00	18,000.00	18,000.00	15,570.98	2,700
2023-11-22	20,500.00	20,500.00	19,500.00	19,500.00	16,436.04	4,602
2023-11-14	19,400.00	19,500.00	19,400.00	19,500.00	16,436.04	2,500
2023-11-13	20,500.00	20,500.00	20,500.00	20,500.00	17,278.91	100
2023-11-10	18,900.00	18,900.00	18,900.00	18,900.00	15,930.31	100
2023-11-09	18,700.00	20,500.00	18,700.00	20,500.00	17,278.91	200
2023-11-03	18,900.00	18,900.00	18,900.00	18,900.00	15,930.31	200
2023-11-02	20,500.00	20,500.00	18,900.00	18,900.00	15,930.31	1,200
2023-11-01	20,800.00	20,800.00	18,900.00	18,900.00	15,930.31	1,200
2023-10-30	18,000.00	21,900.00	18,000.00	19,000.00	16,014.60	22,800
2023-10-26	20,000.00	20,000.00	20,000.00	20,000.00	16,857.47	4,000
2023-10-25	21,900.00	21,900.00	21,900.00	21,900.00	18,458.93	100
2023-10-23	21,900.00	22,000.00	20,000.00	20,000.00	16,857.47	1,500
2023-10-20	19,900.00	20,000.00	19,900.00	20,000.00	16,857.47	20,000

← NewerPage 8 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.