CTCP Thiết bị Điện Gelex (gee)

67.50
-0.30
(-0.44%)
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
(2026-07-06) 		-16.20 -19.52% 25,272,500 48,414 0
63.50
86
67.80
2 tháng
(2026-06-04) 		-36.66 -35.43% 54,989,200 -490,630 0
63.50
103.46
67.80
3 tháng
(2026-05-06) 		-46.80 -41.20% 89,470,000 885,716 0
63.50
132.31
67.80
6 tháng
(2026-05-06) 		-46.80 -41.20% 89,470,000 885,716 0
63.50
132.31
67.80
12 tháng
(2026-05-06) 		-46.80 -41.20% 89,470,000 885,716 0
63.50
132.31
67.80
24 tháng
(2024-08-13) 		49.22 280.02% 120,836,400 1,097,116 13.1
12.32
132.31
67.80
36 tháng
(2023-08-21) 		56.51 549.31% 136,897,445 983,316 10.4
9.68
132.31
67.80
60 tháng
(2021-11-03) 		63.57 1,968.86% 163,303,742 1,103,216 13.9
3.23
132.31
67.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/08/2024
13.69
 36,100 13.90 14.26 13.69 1,200 200 0.0
27/08/2024
13.88
 128,300 13.94 14.30 13.79 2,200 300 0.1
26/08/2024
14.34
 115,900 15.14 15.14 14.34 1,500 100 0.0
23/08/2024
14.99
 29,400 15.22 15.52 14.97 200 0 0.0
22/08/2024
15.22
 9,700 14.76 15.27 14.76 900 0 0.0
21/08/2024
15.20
 25,500 15.14 15.48 15.05 1,500 0 0.1
20/08/2024
14.76
 71,200 14.82 15.01 14.76 100 100 0
19/08/2024
15.10
 99,200 15.73 15.73 15.01 300 0 0.0
16/08/2024
15.71
 54,000 15.94 15.94 15.56 2,400 0 0.1
15/08/2024
15.56
 57,800 15.98 16.27 15.56 0 0 0
14/08/2024
16.13
 204,000 18.46 18.46 16.13 400 1,200 -0.0
13/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
12/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
09/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
08/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
07/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
06/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
05/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
02/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
01/08/2024
17.58
 0 17.58 17.58 17.58 0 0 0
31/07/2024
17.58
 0 17.58 17.58 17.58 0 0 0
30/07/2024
17.58
 0 17.58 17.58 17.58 0 0 0
29/07/2024
17.58
 0 17.58 17.58 17.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |