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)
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
26/07/2024
17.58
 0 17.58 17.58 17.58 0 0 0
25/07/2024
17.58
 0 17.58 17.58 17.58 0 0 0
24/07/2024
17.58
 0 17.58 17.58 17.58 0 0 0
23/07/2024
17.58
 0 17.58 17.58 17.58 0 0 0
22/07/2024
17.58
 0 17.58 17.58 17.58 0 0 0
19/07/2024
17.58
 0 17.58 17.58 17.58 0 0 0
18/07/2024
18.08
 933,629 18.92 20.14 17.45 0 0 0
17/07/2024
17.41
 191,185 18.92 18.92 16.78 0 0 0
16/07/2024
16.78
 54,544 16.61 16.82 16.53 2,000 0 0.1
15/07/2024
16.40
 316,100 16.65 16.91 16.36 200 0 0.0
12/07/2024
16.53
 97,709 17.20 17.20 16.53 0 0 0
11/07/2024
16.48
 292,101 16.65 17.24 16.48 0 0 0
10/07/2024
16.40
 145,292 16.78 16.82 16.36 400 0 0.0
09/07/2024
17.24
 245,012 16.61 17.24 16.36 300 0 0.0
08/07/2024
16.48
 193,642 17.33 17.87 16.36 0 0 0
05/07/2024
17.87
 81,182 18.08 18.08 16.82 300 0 0.0
04/07/2024
17.58
 298,188 17.66 17.87 17.45 400 1,100 -0.0
03/07/2024
17.24
 134,043 16.27 17.24 15.98 0 0 0
02/07/2024
16.11
 7,700 15.52 16.40 15.52 0 0 0
01/07/2024
15.48
 37,516 15.77 15.77 15.43 0 0 0
28/06/2024
15.39
 100,211 16.40 16.40 14.59 0 0 0
27/06/2024
16.61
 38,641 16.40 16.78 16.40 0 0 0
26/06/2024
16.40
 38,900 15.98 16.61 15.98 0 0 0
25/06/2024
15.98
 17,510 15.98 16.40 15.98 0 0 0
24/06/2024
16.15
 67,740 16.82 16.82 15.56 0 600 -0.0
21/06/2024
15.69
 55,764 16.06 16.61 15.56 300 0 0.0
20/06/2024
15.98
 73,478 15.48 16.78 15.48 2,000 500 0.1
19/06/2024
15.48
 76,600 14.51 15.52 14.51 0 0 0
18/06/2024
14.68
 38,602 13.63 14.72 13.63 0 0 0
17/06/2024
13.75
 14,202 13.20 13.79 13.20 0 0 0
14/06/2024
13.79
 4,805 14.09 14.09 13.67 0 0 0
13/06/2024
13.88
 26,801 13.75 13.88 13.71 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |