Global Electrical Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	17,500.00	19,900.00	17,500.00	19,900.00	16,773.18	300
2023-10-18	20,900.00	20,900.00	18,700.00	18,700.00	15,761.74	200
2023-10-17	20,000.00	20,000.00	20,000.00	20,000.00	16,857.47	2,100
2023-10-16	20,100.00	20,100.00	20,000.00	20,000.00	16,857.47	31,700
2023-10-13	20,000.00	20,000.00	20,000.00	20,000.00	16,857.47	400
2023-10-12	20,700.00	22,000.00	20,700.00	22,000.00	18,543.22	1,200
2023-10-10	20,000.00	23,000.00	20,000.00	23,000.00	19,386.09	600
2023-10-06	22,100.00	22,100.00	22,100.00	22,100.00	18,627.51	301
2023-10-05	22,100.00	22,100.00	22,100.00	22,100.00	18,627.51	500
2023-09-29	24,500.00	24,500.00	24,500.00	24,500.00	20,650.40	3,200
2023-09-21	22,400.00	23,100.00	22,400.00	23,100.00	19,470.38	4,300
2023-09-20	21,000.00	21,000.00	21,000.00	21,000.00	17,700.35	200
2023-09-18	23,300.00	23,300.00	23,300.00	23,300.00	19,638.95	114
2023-09-14	21,300.00	25,800.00	21,300.00	25,800.00	21,746.14	2,727
2023-09-13	23,600.00	23,600.00	23,600.00	23,600.00	19,891.82	2,637
2023-09-12	27,800.00	27,800.00	23,500.00	26,200.00	22,083.29	17,723
2023-09-11	23,500.00	26,100.00	23,500.00	26,100.00	21,999.00	111,001
2023-09-05	28,300.00	28,300.00	23,600.00	26,100.00	21,999.00	1,500
2023-08-31	26,200.00	26,200.00	26,200.00	26,200.00	22,083.29	111
2023-08-30	24,000.00	24,000.00	24,000.00	24,000.00	20,228.97	100
2023-08-29	22,000.00	22,000.00	22,000.00	22,000.00	18,543.22	100
2023-08-24	20,000.00	20,000.00	20,000.00	20,000.00	16,857.47	510
2023-08-23	19,800.00	20,000.00	19,800.00	20,000.00	16,857.47	700
2023-08-22	20,400.00	20,400.00	19,800.00	19,800.00	16,688.90	20,600
2023-08-21	19,200.00	19,200.00	19,200.00	19,200.00	16,183.17	400
2023-08-17	20,200.00	20,600.00	20,200.00	20,600.00	17,363.20	200
2023-08-16	17,400.00	20,200.00	17,400.00	20,200.00	17,026.05	1,400
2023-08-15	18,500.00	18,500.00	18,400.00	18,400.00	15,508.87	202
2023-08-11	17,800.00	20,300.00	17,800.00	20,300.00	17,110.33	700
2023-08-09	19,500.00	19,700.00	19,500.00	19,700.00	16,604.61	200
2023-08-07	20,000.00	20,500.00	20,000.00	20,500.00	17,278.91	2,014
2023-08-04	20,000.00	20,000.00	20,000.00	20,000.00	16,857.47	20,500
2023-08-03	20,700.00	20,700.00	20,300.00	20,300.00	17,110.33	402
2023-08-02	21,400.00	21,400.00	21,400.00	21,400.00	18,037.50	100
2023-08-01	19,500.00	19,500.00	19,500.00	19,500.00	16,436.04	1,100
2023-07-31	19,500.00	19,600.00	19,500.00	19,600.00	16,520.32	1,714
2023-07-28	20,000.00	20,000.00	20,000.00	20,000.00	16,857.47	7,601
2023-07-27	20,700.00	20,700.00	20,000.00	20,500.00	17,278.91	12,800
2023-07-26	19,600.00	20,700.00	19,500.00	20,000.00	16,857.47	3,501
2023-07-25	19,600.00	19,600.00	19,500.00	19,500.00	16,436.04	605
2023-07-24	19,800.00	20,900.00	19,800.00	20,200.00	17,026.05	2,100
2023-07-20	19,700.00	19,800.00	19,700.00	19,800.00	16,688.90	200
2023-07-19	19,200.00	21,500.00	19,000.00	21,500.00	18,121.78	34,100
2023-07-18	20,400.00	20,400.00	20,400.00	20,400.00	17,194.62	100
2023-07-14	21,000.00	21,000.00	20,800.00	20,800.00	17,531.77	2,000
2023-07-13	21,000.00	22,200.00	20,100.00	21,900.00	18,458.93	3,800
2023-07-12	20,000.00	22,400.00	19,700.00	22,300.00	18,796.08	123,500
2023-07-11	19,000.00	20,400.00	19,000.00	20,400.00	17,194.62	44,900
2023-07-10	20,800.00	20,800.00	17,700.00	19,000.00	16,014.60	124,720
2023-07-07	19,000.00	19,100.00	19,000.00	19,000.00	16,014.60	11,000
2023-07-06	20,200.00	20,700.00	20,200.00	20,200.00	17,026.05	607
2023-07-05	19,100.00	22,400.00	19,100.00	22,400.00	18,880.37	200
2023-07-04	20,800.00	20,800.00	20,600.00	20,600.00	17,363.20	1,230
2023-07-03	19,000.00	21,700.00	19,000.00	21,700.00	18,290.36	220,427
2023-06-30	19,000.00	19,900.00	19,000.00	19,900.00	16,773.18	30,100
2023-06-29	19,400.00	19,400.00	18,700.00	18,700.00	15,761.74	400
2023-06-28	18,400.00	19,500.00	18,400.00	19,500.00	16,436.04	1,101
2023-06-23	20,000.00	20,000.00	20,000.00	20,000.00	16,857.47	400
2023-06-22	19,900.00	19,900.00	19,900.00	19,900.00	16,773.18	100
2023-06-21	19,900.00	19,900.00	19,900.00	19,900.00	16,773.18	100

← NewerPage 9 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.