Global Electrical Technology (GLT)

GLT
🏛️ Vietnam →
18,200.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 22,718.64 22,718.64 22,420.69 22,420.69 0.0M
2021-12-29 24,133.90 24,133.90 23,835.95 23,835.95 0.0M
2021-12-28 22,793.13 24,208.39 22,718.64 24,208.39 0.0M
2021-12-23 22,793.13 24,133.90 22,793.13 24,133.90 0.0M
2021-12-21 24,431.85 24,431.85 24,431.85 24,431.85 0.0M
2021-12-20 24,878.77 24,878.77 24,506.33 24,506.33 0.0M
2021-12-16 24,878.77 24,878.77 24,878.77 24,878.77 0.0M
2021-12-15 25,549.16 25,549.16 24,878.77 24,878.77 0.0M
2021-12-14 23,937.72 24,953.25 23,212.33 24,953.25 0.0M
2021-12-10 24,735.64 25,025.79 24,735.64 25,025.79 0.0M
2021-12-09 25,025.79 25,025.79 25,025.79 25,025.79 0.0M
2021-12-08 24,663.10 25,388.48 24,082.79 25,388.48 0.0M
2021-12-06 24,010.25 25,388.48 24,010.25 25,388.48 0.0M
2021-12-03 24,663.10 25,388.48 24,663.10 25,388.48 0.0M
2021-12-02 25,025.79 25,388.48 24,663.10 25,388.48 0.0M
2021-12-01 24,445.48 25,315.95 24,445.48 25,315.95 0.0M
2021-11-30 23,647.56 25,315.95 23,647.56 25,315.95 0.0M
2021-11-29 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-11-26 25,315.95 25,388.48 24,300.41 25,388.48 0.0M
2021-11-25 25,315.95 25,315.95 25,315.95 25,315.95 0.0M
2021-11-24 24,372.95 25,388.48 24,372.95 25,388.48 0.0M
2021-11-23 24,663.10 25,388.48 24,663.10 25,388.48 0.0M
2021-11-22 23,937.72 23,937.72 23,937.72 23,937.72 0.0M
2021-11-19 25,315.95 25,315.95 25,315.95 25,315.95 0.0M
2021-11-18 25,388.48 25,823.72 25,388.48 25,388.48 0.0M
2021-11-17 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-11-16 26,113.87 26,113.87 26,041.33 26,041.33 0.0M
2021-11-15 25,388.48 25,388.48 24,300.41 25,388.48 0.0M
2021-11-12 25,315.95 25,388.48 25,315.95 25,388.48 0.0M
2021-11-09 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-11-08 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-11-03 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-11-02 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-11-01 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-10-29 24,518.02 25,388.48 24,518.02 25,388.48 0.0M
2021-10-28 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-10-27 24,663.10 25,025.79 24,663.10 24,663.10 0.0M
2021-10-20 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-10-19 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-10-18 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-10-15 25,823.72 25,823.72 25,823.72 25,823.72 0.0M
2021-10-14 25,896.25 25,896.25 25,823.72 25,823.72 0.0M
2021-10-13 25,388.48 26,113.87 25,388.48 26,113.87 0.0M
2021-10-12 24,082.79 24,082.79 24,082.79 24,082.79 0.0M
2021-10-11 25,751.18 25,751.18 25,315.95 25,751.18 0.0M
2021-10-08 24,663.10 25,751.18 24,663.10 25,751.18 0.0M
2021-10-07 25,388.48 25,388.48 25,388.48 25,388.48 0.0M
2021-10-05 25,243.41 25,243.41 25,243.41 25,243.41 0.0M
2021-10-04 25,025.79 25,025.79 25,025.79 25,025.79 0.0M
2021-09-30 26,113.87 26,113.87 26,113.87 26,113.87 0.0M
2021-09-29 24,663.10 25,388.48 24,663.10 25,388.48 0.0M
2021-09-28 26,041.33 26,041.33 25,896.25 25,968.79 0.0M
2021-09-27 25,315.95 25,388.48 24,082.79 24,082.79 0.0M
2021-09-24 25,025.79 25,388.48 25,025.79 25,388.48 0.0M
2021-09-23 24,155.33 24,663.10 24,155.33 24,663.10 0.0M
2021-09-22 25,025.79 25,025.79 22,559.48 24,663.10 0.1M
2021-09-21 24,300.41 25,025.79 23,937.72 25,025.79 0.0M
2021-09-20 24,663.10 24,663.10 24,590.56 24,663.10 0.0M
2021-09-17 24,590.56 24,663.10 24,590.56 24,590.56 0.0M
2021-09-15 24,663.10 24,663.10 24,590.56 24,590.56 0.0M
2021-09-13 24,735.64 24,735.64 24,735.64 24,735.64 0.0M
2021-09-09 24,735.64 24,735.64 24,735.64 24,735.64 0.0M
2021-09-08 24,663.10 25,025.79 24,663.10 24,735.64 0.0M
2021-08-31 25,025.79 25,388.48 24,663.10 24,663.10 0.0M
2021-08-30 25,388.48 25,388.48 25,025.79 25,025.79 0.0M
2021-08-27 22,486.94 24,735.64 22,486.94 24,735.64 0.0M
2021-08-26 23,212.33 23,575.02 22,486.94 22,486.94 0.0M
2021-08-24 23,575.02 23,575.02 22,922.17 22,922.17 0.0M
2021-08-23 23,212.33 23,212.33 23,212.33 23,212.33 0.0M
2021-08-20 23,937.72 23,937.72 23,357.41 23,357.41 0.0M
2021-08-18 23,937.72 23,937.72 23,937.72 23,937.72 0.0M
2021-08-17 25,388.48 25,388.48 23,937.72 23,937.72 0.0M
2021-08-16 25,025.79 25,025.79 25,025.79 25,025.79 0.0M
2021-08-13 24,663.10 24,663.10 24,663.10 24,663.10 0.0M
2021-08-12 25,388.48 25,388.48 24,735.64 24,735.64 0.0M
2021-08-11 24,663.10 26,113.87 24,663.10 24,663.10 0.0M
2021-08-10 24,663.10 24,808.18 24,663.10 24,663.10 0.0M
2021-08-09 23,139.79 24,808.18 23,139.79 24,808.18 0.0M
2021-08-06 22,922.17 23,139.79 22,922.17 23,139.79 0.0M
2021-08-04 21,761.56 21,761.56 21,036.17 21,036.17 0.0M
2021-08-02 22,632.02 22,632.02 22,632.02 22,632.02 0.0M
2021-07-30 22,486.94 22,632.02 22,486.94 22,632.02 0.0M
2021-07-29 21,761.56 23,937.72 19,730.48 20,600.94 0.0M
2021-07-28 23,937.72 23,937.72 21,761.56 21,761.56 0.0M
2021-07-22 23,937.72 23,937.72 23,937.72 23,937.72 0.0M
2021-07-21 24,663.10 24,663.10 23,937.72 23,937.72 0.0M
2021-07-20 24,663.10 24,735.64 24,663.10 24,735.64 0.0M
2021-07-16 24,663.10 24,663.10 24,663.10 24,663.10 0.0M
2021-07-14 24,663.10 24,663.10 24,663.10 24,663.10 0.0M
2021-07-13 26,113.87 26,113.87 24,663.10 24,663.10 0.0M
2021-07-12 26,549.10 26,549.10 26,113.87 26,113.87 0.0M
2021-07-09 27,129.41 28,942.87 26,476.56 26,476.56 0.0M
2021-07-08 25,751.18 26,839.26 23,212.33 26,331.49 0.0M
2021-07-07 25,025.79 25,025.79 25,025.79 25,025.79 0.0M
2021-07-06 25,170.87 25,170.87 22,922.17 22,922.17 0.0M
2021-07-05 25,533.56 25,533.56 25,170.87 25,170.87 0.0M
2021-07-02 25,243.41 25,243.41 25,025.79 25,170.87 0.0M
2021-07-01 20,963.64 22,994.71 20,963.64 22,994.71 0.0M
2021-06-30 19,222.71 21,036.17 19,222.71 20,963.64 0.0M
2021-06-29 18,497.32 20,310.79 18,497.32 20,310.79 0.0M
2021-06-28 18,932.56 19,585.40 18,932.56 19,585.40 0.0M
2021-06-25 20,673.48 20,673.48 20,673.48 20,673.48 0.0M
2021-06-21 20,891.10 20,891.10 20,746.02 20,746.02 0.0M
2021-06-18 21,036.17 21,036.17 21,036.17 21,036.17 0.0M
2021-06-16 21,689.02 21,689.02 21,689.02 21,689.02 0.0M
2021-06-15 19,948.10 21,761.56 19,948.10 21,761.56 0.0M
2021-06-14 18,714.94 20,528.40 18,714.94 20,238.25 0.0M
2021-06-11 19,005.09 19,005.09 18,714.94 18,714.94 0.0M
2021-06-10 19,512.86 19,512.86 19,512.86 19,512.86 0.0M
2021-06-09 18,569.86 19,585.40 18,569.86 18,569.86 0.0M
2021-06-07 18,860.02 20,600.94 18,787.48 20,238.25 0.3M
2021-06-04 20,600.94 20,600.94 18,207.17 18,787.48 0.0M
2021-06-03 18,134.63 18,787.48 18,134.63 18,787.48 0.0M
2021-06-02 18,134.63 18,134.63 18,134.63 18,134.63 0.0M
2021-06-01 18,134.63 18,134.63 17,771.94 17,771.94 0.0M
2021-05-31 18,134.63 18,134.63 18,134.63 18,134.63 0.0M
2021-05-28 18,134.63 18,134.63 18,134.63 18,134.63 0.0M
2021-05-27 17,119.09 18,134.63 17,119.09 18,134.63 0.0M
2021-05-26 18,134.63 18,134.63 18,134.63 18,134.63 0.0M
2021-05-25 18,134.63 18,134.63 17,481.79 18,134.63 0.0M
2021-05-24 18,134.63 18,134.63 18,134.63 18,134.63 0.0M
2021-05-20 19,150.17 19,367.79 19,150.17 19,367.79 0.0M
2021-05-19 19,222.71 19,512.86 19,222.71 19,367.79 0.0M
2021-05-18 19,005.09 19,585.40 18,860.02 19,585.40 0.0M
2021-05-17 19,005.09 19,005.09 18,932.56 19,005.09 0.0M
2021-05-14 18,932.56 20,093.17 18,860.02 19,005.09 0.0M
2021-05-13 20,600.94 20,600.94 18,932.56 18,932.56 0.0M
2021-05-12 21,543.94 21,543.94 19,440.33 19,440.33 0.0M
2021-05-11 23,647.56 23,647.56 19,585.40 19,657.94 0.0M
2021-05-10 21,471.40 21,543.94 21,471.40 21,543.94 0.0M
2021-05-07 19,803.02 21,543.94 18,787.48 21,471.40 0.1M
2021-05-06 18,787.48 19,585.40 18,787.48 19,585.40 0.8M
2021-05-05 19,948.10 19,948.10 18,134.63 18,134.63 0.0M
2021-05-04 20,093.17 20,093.17 17,409.25 18,134.63 0.0M
2021-04-29 19,948.10 19,948.10 17,989.56 18,279.71 0.0M
2021-04-28 19,512.86 19,512.86 17,699.40 18,134.63 0.0M
2021-04-27 19,222.71 19,222.71 17,481.79 17,771.94 0.0M
2021-04-26 18,497.32 18,497.32 17,481.79 17,481.79 0.0M
2021-04-23 18,134.63 18,134.63 17,409.25 17,409.25 0.0M
2021-04-22 18,134.63 18,134.63 17,771.94 17,989.56 0.0M
2021-04-20 18,424.79 18,424.79 17,554.32 17,554.32 0.0M
2021-04-19 18,424.79 18,424.79 17,409.25 17,917.02 0.0M
2021-04-16 16,683.86 16,756.40 16,683.86 16,756.40 0.0M
2021-04-15 17,771.94 17,771.94 17,046.56 17,046.56 0.0M
2021-04-14 16,683.86 17,844.48 16,683.86 17,844.48 0.0M
2021-04-13 17,771.94 17,771.94 16,393.71 17,336.71 0.0M
2021-04-12 18,497.32 18,497.32 16,176.09 17,336.71 0.0M
2021-04-09 17,046.56 17,119.09 16,901.48 16,901.48 0.0M
2021-04-08 17,336.71 17,336.71 16,756.40 16,756.40 0.0M
2021-04-07 17,481.79 17,989.56 17,481.79 17,989.56 0.0M
2021-04-06 17,481.79 17,481.79 17,264.17 17,481.79 0.0M
2021-04-05 16,683.86 17,481.79 16,683.86 17,481.79 0.0M
2021-04-02 18,134.63 18,134.63 16,828.94 16,828.94 0.0M
2021-04-01 16,756.40 16,756.40 16,683.86 16,683.86 0.1M
2021-03-31 16,756.40 17,046.56 16,756.40 17,046.56 0.0M
2021-03-30 16,828.94 16,828.94 16,611.32 16,756.40 0.1M
2021-03-29 16,611.32 16,828.94 16,611.32 16,828.94 0.1M
2021-03-26 15,595.78 18,207.17 15,595.78 16,756.40 0.0M
2021-03-25 18,134.63 18,134.63 16,538.79 16,611.32 0.0M
2021-03-24 19,585.40 19,730.48 18,134.63 18,134.63 0.0M
2021-03-23 16,538.79 18,134.63 16,538.79 18,134.63 0.0M
2021-03-22 16,393.71 16,538.79 15,595.78 16,538.79 0.0M
2021-03-19 14,942.94 16,393.71 14,942.94 15,088.01 0.0M
2021-03-18 14,942.94 14,942.94 14,942.94 14,942.94 0.0M
2021-03-17 14,725.32 14,725.32 14,725.32 14,725.32 0.0M
2021-03-16 14,870.40 14,870.40 14,580.24 14,580.24 0.0M
2021-03-15 14,870.40 14,870.40 14,870.40 14,870.40 0.0M
2021-03-12 14,870.40 14,870.40 14,652.78 14,870.40 0.0M
2021-03-11 14,870.40 14,870.40 14,580.24 14,580.24 0.0M
2021-03-10 14,870.40 14,870.40 14,870.40 14,870.40 0.0M
2021-03-09 14,870.40 14,870.40 14,870.40 14,870.40 0.0M
2021-03-08 14,942.94 14,942.94 14,652.78 14,870.40 0.0M
2021-03-05 14,797.86 14,942.94 14,797.86 14,942.94 0.0M
2021-03-04 15,233.09 15,233.09 14,797.86 14,942.94 0.0M
2021-03-03 14,870.40 15,233.09 14,797.86 15,233.09 0.0M
2021-03-02 14,870.40 15,233.09 14,870.40 15,233.09 0.0M
2021-03-01 14,507.71 14,507.71 14,507.71 14,507.71 0.0M
2021-02-26 14,507.71 14,507.71 14,507.71 14,507.71 0.0M
2021-02-25 14,507.71 14,507.71 14,507.71 14,507.71 0.0M
2021-02-24 14,507.71 14,507.71 14,507.71 14,507.71 0.0M
2021-02-23 14,725.32 14,725.32 14,652.78 14,652.78 0.0M
2021-02-22 14,797.86 14,797.86 14,652.78 14,652.78 0.0M
2021-02-19 14,797.86 14,870.40 14,507.71 14,797.86 0.0M
2021-02-18 13,347.09 14,870.40 13,347.09 14,870.40 0.0M
2021-02-17 14,652.78 14,797.86 14,652.78 14,797.86 0.0M
2021-02-09 14,217.55 14,217.55 14,145.01 14,145.01 0.0M
2021-02-08 14,145.01 14,145.01 14,145.01 14,145.01 0.0M
2021-02-05 13,854.86 14,217.55 13,854.86 14,217.55 0.0M
2021-02-04 14,362.63 14,507.71 14,217.55 14,217.55 0.0M
2021-02-03 13,492.17 14,362.63 13,492.17 14,362.63 0.0M
2021-02-02 14,362.63 14,362.63 13,347.09 14,290.09 0.0M
2021-01-29 13,782.32 14,362.63 13,782.32 14,362.63 0.0M
2021-01-28 14,072.48 14,435.17 14,072.48 14,435.17 0.0M
2021-01-27 14,217.55 14,290.09 14,145.01 14,145.01 0.0M
2021-01-26 14,797.86 14,797.86 14,145.01 14,217.55 0.0M
2021-01-25 14,870.40 15,015.48 14,652.78 14,797.86 0.0M
2021-01-22 14,652.78 15,088.01 14,580.24 14,942.94 0.0M
2021-01-21 14,507.71 14,870.40 14,507.71 14,652.78 0.0M
2021-01-20 14,870.40 15,233.09 13,782.32 15,233.09 0.0M
2021-01-19 16,683.86 16,683.86 14,870.40 14,870.40 0.0M
2021-01-18 15,015.48 16,466.25 15,015.48 16,466.25 0.0M
2021-01-15 14,870.40 15,015.48 14,435.17 15,015.48 0.0M
2021-01-14 14,507.71 14,652.78 14,507.71 14,580.24 0.0M
2021-01-13 14,580.24 14,580.24 14,435.17 14,435.17 0.0M
2021-01-12 14,507.71 14,580.24 14,290.09 14,580.24 0.0M
2021-01-11 14,797.86 14,797.86 14,507.71 14,507.71 0.0M
2021-01-08 13,927.40 14,870.40 13,927.40 14,507.71 0.0M
2021-01-07 13,419.63 13,564.71 13,347.09 13,564.71 0.0M
2021-01-06 14,435.17 14,435.17 13,419.63 13,419.63 0.0M
2021-01-05 13,637.24 14,145.01 13,637.24 14,072.48 0.0M
2021-01-04 14,580.24 14,580.24 13,564.71 14,507.71 0.0M