CTCP Thiết bị Điện Gelex (gee)

62.90
2.30
(3.80%)
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
(2026-08-10) 		-8.50 -12.23% 27,954,900 -1,773,844 0
60.60
75.30
60.60
2 tháng
(2026-07-10) 		-19.10 -23.85% 51,847,400 -1,345,515 0
60.60
82.10
60.60
3 tháng
(2026-06-10) 		-36.40 -37.37% 82,543,300 -1,960,798 0
60.60
97.40
60.60
6 tháng
(2026-05-06) 		-52.60 -46.31% 122,749,500 -708,411 0
60.60
132.31
60.60
12 tháng
(2026-05-06) 		-52.60 -46.31% 122,749,500 -708,411 0
60.60
132.31
60.60
24 tháng
(2024-09-18) 		47.33 346.32% 153,172,900 -519,311 12.4
12.32
132.31
60.60
36 tháng
(2023-09-25) 		51.24 524.76% 168,737,945 -610,711 10.4
9.68
132.31
60.60
60 tháng
(2021-11-03) 		57.77 1,789.23% 196,583,242 -490,911 13.9
3.23
132.31
60.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/11/2024
14.26
 600 13.88 14.26 13.88 0 0 0
31/10/2024
14.26
 8,500 14.51 14.51 13.54 0 800 -0.0
30/10/2024
14.21
 11,300 14.72 14.72 14.09 100 200 -0.0
29/10/2024
14.26
 4,800 13.71 14.26 13.71 0 0 0
28/10/2024
13.50
 43,300 14.09 14.26 13.50 0 100 -0.0
25/10/2024
14.09
 6,600 14.09 14.13 14.09 0 0 0
24/10/2024
14.09
 7,300 14.21 14.26 14.09 1,500 0 0.1
23/10/2024
14.23
 2,200 14.38 14.38 14.23 1,000 0 0.0
22/10/2024
14.09
 19,800 14.38 14.42 14.09 0 0 0
21/10/2024
14.42
 27,400 14.38 14.42 14.21 600 100 0.0
18/10/2024
14.38
 17,200 14.51 14.68 14.38 3,700 0 0.1
17/10/2024
14.30
 4,800 14.51 14.51 14.09 0 800 -0.0
16/10/2024
14.30
 20,100 14.26 14.51 14.13 4,200 0 0.1
15/10/2024
14.26
 46,300 13.75 14.30 13.75 2,100 0 0.1
14/10/2024
13.84
 1,400 13.67 13.84 13.33 600 0 0.0
11/10/2024
13.88
 9,500 13.67 13.88 13.67 0 0 0
10/10/2024
13.71
 3,100 13.67 13.71 13.67 0 0 0
09/10/2024
13.71
 10,500 13.71 13.75 13.71 0 0 0
08/10/2024
13.67
 13,800 13.67 13.71 13.67 0 1,100 -0.0
07/10/2024
13.67
 4,000 13.81 13.81 13.46 800 0 0.0
04/10/2024
13.79
 443,700 13.67 13.86 12.83 0 0 0
03/10/2024
13.71
 8,900 13.88 13.88 13.71 0 0 0
02/10/2024
13.71
 16,400 13.84 13.84 13.67 0 0 0
01/10/2024
13.84
 43,700 13.88 13.88 13.67 900 800 0.0
30/09/2024
13.88
 6,600 13.88 13.94 13.84 0 0 0
27/09/2024
13.94
 9,700 14.19 14.19 13.90 6,000 0 0.2
26/09/2024
13.90
 36,300 13.92 14.00 13.86 10,000 0 0.3
25/09/2024
13.88
 20,400 13.88 14.05 13.88 10,700 1,000 0.3
24/09/2024
13.84
 12,000 13.88 13.88 13.71 600 100 0.0
23/09/2024
13.88
 1,100 13.88 13.88 13.79 700 0 0.0
20/09/2024
13.84
 6,300 13.81 13.94 13.67 4,500 100 0.1
19/09/2024
13.79
 3,800 13.88 13.88 13.67 0 0 0
18/09/2024
13.67
 8,500 13.86 13.86 13.67 800 0 0.0
17/09/2024
13.86
 10,700 13.63 13.88 13.63 0 300 -0.0
16/09/2024
13.81
 3,400 13.96 14.07 13.67 1,300 200 0.0
13/09/2024
13.63
 5,400 13.79 13.79 13.63 0 0 0
12/09/2024
13.79
 4,100 13.92 13.92 13.79 0 0 0
11/09/2024
13.86
 2,300 13.96 13.96 13.67 0 100 -0.0
10/09/2024
13.86
 6,500 14.05 14.05 13.77 800 300 0.0
09/09/2024
13.92
 3,800 13.94 13.94 13.81 0 0 0
06/09/2024
13.92
 23,400 13.86 14.00 13.86 10,000 200 0.3
05/09/2024
13.86
 7,100 13.88 14.00 13.86 2,900 0 0.1
04/09/2024
13.86
 6,900 13.86 13.86 13.77 200 300 -0.0
30/08/2024
13.88
 27,200 13.90 13.90 13.84 0 200 -0.0
29/08/2024
13.92
 11,100 13.73 14.07 13.73 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |