CTCP Thiết bị Điện Gelex (gee)

93.20
-1.50
(-1.58%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-19) 		-24.77 -20.53% 30,874,300 392,440 0
92.70
120.67
94.70
2 tháng
(2026-05-06) 		-17.70 -15.58% 48,661,900 1,656,872 0
92.70
132.31
94.70
3 tháng
(2026-05-06) 		-17.70 -15.58% 48,661,900 1,656,872 0
92.70
132.31
94.70
6 tháng
(2026-05-06) 		-17.70 -15.58% 48,661,900 1,656,872 0
92.70
132.31
94.70
12 tháng
(2025-07-29) 		30.83 47.39% 49,746,900 1,724,672 8.3
65.07
132.31
94.70
24 tháng
(2024-06-28) 		80.51 523.08% 83,156,354 1,870,772 13.2
12.32
132.31
94.70
36 tháng
(2023-07-04) 		85.92 861.20% 96,396,572 1,754,472 10.4
9.68
132.31
94.70
60 tháng
(2021-11-03) 		92.67 2,870.12% 122,495,642 1,874,372 13.9
3.23
132.31
94.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2026
93.20
 1,332,900 95.50 95.50 92.80 14,500 223,385 0
18/06/2026
94.70
 1,501,500 96.80 97.30 93.90 7,327 207,300 0
17/06/2026
95.90
 2,097,000 95.70 98.80 94 304,950 4,800 0
16/06/2026
94
 1,212,600 96.20 96.40 93 9,600 38,800 0
15/06/2026
95.20
 1,851,600 93.50 98 93.50 240,800 5,400 0
12/06/2026
92.70
 990,400 97 97 92.70 7,210 94,125 0
11/06/2026
95.50
 1,107,200 96 98 94.60 17,700 600 0
10/06/2026
97.40
 1,196,900 97.20 98.50 94.80 26,525 58,575 0
09/06/2026: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2026
97.20
 1,542,700 96 97.20 91.20 23,603 65,800 0
08/06/2026
95.50
 1,755,700 101.47 101.47 94.70 24,006 38,070 0
05/06/2026
101.47
 888,500 104.95 104.95 101.27 17,102 23,400 0
04/06/2026
103.46
 1,538,500 102.56 105.35 99.78 43,400 104,800 0
03/06/2026
101.47
 805,800 100.97 102.46 99.58 21,405 2,400 0
02/06/2026
100.97
 1,004,400 105.45 106.94 100.97 50,902 40,200 0
01/06/2026
104.45
 1,748,100 102.46 107.44 99.58 139,300 116,900 0
29/05/2026
101.57
 2,061,200 108.43 110.32 101.57 30,127 28,449 0
28/05/2026
107.24
 1,347,700 112.41 112.41 107.24 17,703 33,300 0
27/05/2026
111.42
 2,112,600 108.43 114.40 107.24 116,407 53,900 0
26/05/2026
107.24
 1,018,600 111.62 112.61 107.24 9,108 39,800 0
25/05/2026
110.42
 1,100,100 108.43 113.21 108.23 50,122 89,000 0
22/05/2026
108.23
 1,661,800 114.40 114.40 106.94 121,821 241,400 0
21/05/2026
112.91
 1,153,500 118.88 118.88 112.91 21,613 85,602 0
20/05/2026
117.29
 986,300 121.86 122.16 114.40 53,358 9,500 0
19/05/2026
120.67
 1,693,100 120.47 124.25 119.08 373,308 152,809 0
18/05/2026
119.18
 1,211,200 120.87 121.36 116.29 247,103 138,702 0
15/05/2026
120.37
 1,420,100 123.95 126.44 119.87 28,402 29,600 0
14/05/2026
123.35
 1,109,500 127.33 127.33 119.37 41,988 328,600 0
13/05/2026
125.84
 2,261,000 123.35 127.33 116.39 290,902 162,400 0
12/05/2026
123.55
 1,693,800 133.40 133.40 123.55 180,900 224,110 0
11/05/2026
132.31
 2,655,800 128.33 136.19 125.34 780,500 27,206 0
08/05/2026
127.33
 2,413,100 122.86 129.92 116.39 338,255 71,000 0
07/05/2026
121.46
 3,129,900 115.40 121.46 115.40 469,895 74,050 0
06/05/2026
113.60
 1,893,200 107.44 113.60 107.44 11,405 69,250 0
29/07/2025
65.07
 1,085,000 69.52 69.73 64.90 114,200 46,400 8.3
12/02/2025
20.40
 889,000 19.05 20.40 19.05 12,600 1,100 0.5
11/02/2025
19.07
 350,500 19.66 19.66 18.62 4,500 16,200 -0.5
10/02/2025
19.14
 733,000 19.05 20.35 18.40 16,000 12,000 0.2
07/02/2025
19.14
 549,100 19.44 20.70 19.05 7,600 20,800 -0.6
06/02/2025
19.49
 527,200 18.84 19.83 18.04 35,300 0 1.5
05/02/2025
18.62
 971,900 18.71 18.71 17.91 12,700 38,100 -1.1
04/02/2025
17.52
 1,447,400 17.52 17.52 16.91 43,000 27,000 0.6
03/02/2025
16.39
 225,900 16.39 16.39 16.39 0 2,400 -0.1
24/01/2025
15.33
 810,700 14.66 15.33 14.66 33,600 7,500 0.9
23/01/2025
14.33
 221,600 14.29 14.35 14.27 0 200 -0.0
22/01/2025
14.33
 503,500 14.22 14.33 14.20 0 400 -0.0
21/01/2025
14.20
 561,700 14.20 14.33 14.03 4,000 600 0.1
20/01/2025
13.99
 317,600 13.99 14.29 13.90 0 300 -0.0
17/01/2025
13.99
 309,200 13.75 14.16 13.75 1,600 1,100 0.0
16/01/2025
13.75
 319,000 13.66 14.07 13.58 19,300 100 0.6
15/01/2025
13.66
 24,100 13.42 13.77 13.42 0 0 0
14/01/2025
13.40
 17,000 13.42 13.51 13.27 0 1,000 -0.0
13/01/2025
13.40
 28,800 13.42 13.42 13.14 2,800 1,900 0.0
10/01/2025
13.42
 23,900 13.10 13.42 13.10 1,400 100 0.0
09/01/2025
13.14
 20,600 13.36 13.36 13.12 0 100 -0.0
08/01/2025
13.36
 10,000 13.12 13.36 13.12 1,200 0 0.0
07/01/2025
13.12
 126,400 13.27 13.42 13.03 4,100 2,500 0.0
06/01/2025
13.42
 167,700 14.05 14.05 13.42 200 4,100 -0.1
03/01/2025
14.05
 65,400 14.42 14.42 14.05 800 0 0.0
02/01/2025
14.42
 58,400 14.81 14.83 14.29 0 800 -0.0
31/12/2024
14.85
 531,200 14.07 14.85 14.07 6,600 0 0.2
30/12/2024
14.29
 209,000 14.53 14.53 13.77 2,000 1,000 0.0
27/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2024
14.53
 103,900 14.57 14.57 14.07 3,000 700 0.1
26/12/2024
14.57
 60,600 15.03 15.03 14.30 300 2,700 -0.1
25/12/2024
14.63
 118,900 14.53 15.27 14.53 2,000 4,900 -0.1
24/12/2024
14.53
 220,700 13.58 14.53 13.46 700 400 0.0
23/12/2024
13.58
 211,400 13.92 13.92 13.39 7,600 5,200 0.1
20/12/2024
13.79
 329,600 13.84 13.96 13.56 1,200 6,000 -0.2
19/12/2024
13.41
 657,500 13.20 13.41 12.91 300 300 -0
18/12/2024
12.62
 4,554,400 12.68 13.25 12.49 2,000 1,900 0.0
17/12/2024
12.49
 5,461,600 12.78 12.99 12.41 200 1,700 -0.0
16/12/2024
12.36
 5,237,800 12.66 13.23 12.24 11,300 100 0.3
13/12/2024
12.36
 104,200 12.45 12.87 12.36 300 300 -0.0
12/12/2024
12.32
 326,700 13.18 13.25 12.32 300 500 -0.0
11/12/2024
13.20
 231,400 13.29 13.37 13.16 0 0 0
10/12/2024
13.27
 258,400 13.46 13.63 13.25 600 0 0.0
09/12/2024
13.46
 122,600 13.46 13.67 13.33 0 300 -0.0
06/12/2024
13.46
 59,200 13.79 13.79 13.46 100 0 0.0
05/12/2024
13.46
 36,700 13.41 13.81 13.25 0 0 0
04/12/2024
13.41
 17,900 13.44 13.44 13.33 200 100 0.0
03/12/2024
13.44
 24,700 14.09 14.09 13.33 0 0 0
02/12/2024
13.46
 52,800 13.86 13.92 13.33 2,200 0 0.1
29/11/2024
13.88
 31,200 13.84 13.88 13.67 0 100 -0.0
28/11/2024
13.86
 0 13.86 13.86 13.86 0 0 0
27/11/2024
13.86
 3,400 13.90 13.90 13.86 1,800 800 0.0
26/11/2024
13.90
 62,100 13.88 13.90 13.50 0 0 0
25/11/2024
13.86
 5,500 13.67 13.86 13.67 0 0 0
22/11/2024
13.86
 14,300 13.67 13.88 13.67 0 0 0
21/11/2024
13.88
 5,500 13.41 13.88 13.41 0 0 0
20/11/2024
13.67
 9,400 13.75 13.75 13.37 1,100 4,100 -0.1
19/11/2024
13.79
 10,800 13.79 13.88 13.54 0 200 -0.0
18/11/2024
13.88
 5,000 13.90 13.90 13.54 0 0 0
15/11/2024
13.90
 32,500 13.90 13.90 13.67 0 0 0
14/11/2024
13.88
 7,500 13.88 13.88 13.71 0 0 0
13/11/2024
13.88
 8,800 14.13 14.13 13.71 100 0 0.0
12/11/2024
14.13
 100 14.13 14.13 14.13 0 0 0
11/11/2024
13.88
 200 13.71 13.88 13.71 0 0 0
08/11/2024
14.09
 6,000 13.67 14.09 13.67 200 100 0.0
07/11/2024
14.17
 10,100 14.17 14.17 14.09 0 0 0
06/11/2024
14.17
 100 14.17 14.17 14.17 0 0 0
05/11/2024
14.17
 21,100 13.92 14.21 13.50 1,900 0 0.1
04/11/2024
14.26
 14,100 14.30 14.38 13.88 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |