CTCP Thiết bị Điện Gelex (gee)

47.10
3.05
(6.92%)
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
(2025-01-13) 		16.15 52.18% 8,807,200 62,300 2.2
30.95
47.10
47.10
2 tháng
(2024-12-16) 		18.55 64.97% 26,976,200 74,700 2.5
28.55
47.10
47.10
3 tháng
(2024-11-14) 		15.05 46.97% 28,398,000 74,900 2.5
28.45
47.10
47.10
6 tháng
(2024-08-16) 		10.83 29.85% 30,019,600 144,400 4.9
28.45
47.10
47.10
12 tháng
(2024-02-19) 		19.85 72.88% 35,399,411 142,700 4.8
26.77
47.10
47.10
24 tháng
(2023-02-23) 		25.81 121.24% 50,622,558 33,300 2.2
20.85
47.10
47.10
36 tháng
(2022-02-28) 		39.64 531.67% 72,748,742 149,700 5.6
7.46
47.10
47.10
60 tháng
(2021-11-03) 		39.64 531.67% 72,748,742 149,700 5.6
7.46
47.10
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2024
25.53
 10,700 25.11 25.57 25.11 0 300 -0.0
16/09/2024
25.46
 3,400 25.73 25.92 25.18 1,300 200 0.0
13/09/2024
25.11
 5,400 25.42 25.42 25.11 0 0 0
12/09/2024
25.42
 4,100 25.65 25.65 25.42 0 0 0
11/09/2024
25.53
 2,300 25.73 25.73 25.18 0 100 -0.0
10/09/2024
25.53
 6,500 25.88 25.88 25.38 800 300 0.0
09/09/2024
25.65
 3,800 25.69 25.69 25.46 0 0 0
06/09/2024
25.65
 23,400 25.53 25.80 25.53 10,000 200 0.3
05/09/2024
25.53
 7,100 25.57 25.80 25.53 2,900 0 0.1
04/09/2024
25.53
 6,900 25.53 25.53 25.38 200 300 -0.0
30/08/2024
25.57
 27,200 25.61 25.61 25.49 0 200 -0.0
29/08/2024
25.65
 11,100 25.30 25.92 25.30 0 100 -0.0
28/08/2024
25.22
 36,100 25.61 26.27 25.22 1,200 200 0.0
27/08/2024
25.57
 128,300 25.69 26.35 25.42 2,200 300 0.1
26/08/2024
26.42
 115,900 27.90 27.90 26.42 1,500 100 0.0
23/08/2024
27.63
 29,400 28.05 28.59 27.59 200 0 0.0
22/08/2024
28.05
 9,700 27.20 28.13 27.20 900 0 0.0
21/08/2024
28.01
 25,500 27.90 28.52 27.74 1,500 0 0.1
20/08/2024
27.20
 71,200 27.32 27.66 27.20 100 100 0
19/08/2024
27.82
 99,200 28.98 28.98 27.66 300 0 0.0
16/08/2024
28.94
 54,000 29.37 29.37 28.67 2,400 0 0.1
15/08/2024
28.67
 57,800 29.45 29.99 28.67 0 0 0
14/08/2024
29.72
 204,000 34.02 34.02 29.72 400 1,200 -0.0
13/08/2024
32.39
 0 32.39 32.39 32.39 0 0 0
12/08/2024
32.39
 0 32.39 32.39 32.39 0 0 0
09/08/2024
32.39
 0 32.39 32.39 32.39 0 0 0
08/08/2024
32.39
 0 32.39 32.39 32.39 0 0 0
07/08/2024
32.39
 0 32.39 32.39 32.39 0 0 0
06/08/2024
32.39
 0 32.39 32.39 32.39 0 0 0
05/08/2024
32.39
 0 32.39 32.39 32.39 0 0 0
02/08/2024
32.39
 0 32.39 32.39 32.39 0 0 0
01/08/2024
32.39
 0 32.39 32.39 32.39 0 0 0
31/07/2024
32.39
 0 32.39 32.39 32.39 0 0 0
30/07/2024
32.39
 0 32.39 32.39 32.39 0 0 0
29/07/2024
32.39
 0 32.39 32.39 32.39 0 0 0
26/07/2024
32.39
 0 32.39 32.39 32.39 0 0 0
25/07/2024
32.39
 0 32.39 32.39 32.39 0 0 0
24/07/2024
32.39
 0 32.39 32.39 32.39 0 0 0
23/07/2024
32.39
 0 32.39 32.39 32.39 0 0 0
22/07/2024
32.39
 0 32.39 32.39 32.39 0 0 0
19/07/2024
32.39
 0 32.39 32.39 32.39 0 0 0
18/07/2024
33.32
 933,629 34.87 37.12 32.16 0 0 0
17/07/2024
32.08
 191,185 34.87 34.87 30.92 0 0 0
16/07/2024
30.92
 54,544 30.61 31.00 30.45 2,000 0 0.1
15/07/2024
30.22
 316,100 30.69 31.15 30.14 200 0 0.0
12/07/2024
30.45
 97,709 31.69 31.69 30.45 0 0 0
11/07/2024
30.38
 292,101 30.69 31.77 30.38 0 0 0
10/07/2024
30.22
 145,292 30.92 31.00 30.14 400 0 0.0
09/07/2024
31.77
 245,012 30.61 31.77 30.14 300 0 0.0
08/07/2024
30.38
 193,642 31.93 32.93 30.14 0 0 0
05/07/2024
32.93
 81,182 33.32 33.32 31.00 300 0 0.0
04/07/2024
32.39
 298,188 32.55 32.93 32.16 400 1,100 -0.0
03/07/2024
31.77
 134,043 29.99 31.77 29.45 0 0 0
02/07/2024
29.68
 7,700 28.59 30.22 28.59 0 0 0
01/07/2024
28.52
 37,516 29.06 29.06 28.44 0 0 0
28/06/2024
28.36
 100,211 30.22 30.22 26.89 0 0 0
27/06/2024
30.61
 38,641 30.22 30.92 30.22 0 0 0
26/06/2024
30.22
 38,900 29.45 30.61 29.45 0 0 0
25/06/2024
29.45
 17,510 29.45 30.22 29.45 0 0 0
24/06/2024
29.76
 67,740 31.00 31.00 28.67 0 600 -0.0
21/06/2024
28.90
 55,764 29.60 30.61 28.67 300 0 0.0
20/06/2024
29.45
 73,478 28.52 30.92 28.52 2,000 500 0.1
19/06/2024
28.52
 76,600 26.73 28.59 26.73 0 0 0
18/06/2024
27.04
 38,602 25.11 27.12 25.11 0 0 0
17/06/2024
25.34
 14,202 24.33 25.42 24.33 0 0 0
14/06/2024
25.42
 4,805 25.96 25.96 25.18 0 0 0
13/06/2024
25.57
 26,801 25.34 25.57 25.26 0 1,000 -0.0
12/06/2024
25.18
 14,375 24.95 25.57 24.95 0 0 0
11/06/2024
25.18
 42,800 24.64 25.18 24.64 0 0 0
10/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/06/2024
24.41
 6,001 25.03 25.03 24.02 0 0 0
07/06/2024
24.41
 3,800 23.34 24.79 23.27 0 0 0
06/06/2024
24.94
 11,102 23.88 24.94 23.88 1,000 0 0.0
05/06/2024
24.41
 17,000 24.26 24.72 24.10 0 0 0
04/06/2024
24.79
 5,412 24.41 24.79 24.41 0 0 0
03/06/2024
24.72
 69,858 24.41 24.79 24.33 0 0 0
31/05/2024
24.03
 15,300 24.10 24.26 24.03 0 0 0
30/05/2024
24.26
 23,000 24.03 24.26 23.49 0 0 0
29/05/2024
24.41
 9,804 24.03 24.41 23.49 0 0 0
28/05/2024
24.03
 25,000 24.10 24.10 24.03 0 0 0
27/05/2024
24.10
 13,600 22.96 24.10 22.96 0 0 0
24/05/2024
23.57
 9,901 23.80 24.03 23.49 0 0 0
23/05/2024
23.65
 16,307 22.96 24.18 22.96 0 0 0
22/05/2024
23.49
 49,811 24.03 24.41 23.34 0 0 0
21/05/2024
23.34
 25,600 23.34 23.34 23.34 0 0 0
20/05/2024
23.34
 52,204 22.73 23.80 22.73 0 0 0
17/05/2024
23.42
 66,561 23.19 23.65 21.36 0 0 0
16/05/2024
23.80
 6,700 23.80 23.80 23.42 200 0 0.0
15/05/2024
23.57
 14,114 23.27 24.03 23.27 0 0 0
14/05/2024
23.19
 12,900 23.27 23.42 23.19 0 0 0
13/05/2024
23.42
 3,900 23.95 23.95 23.11 0 0 0
10/05/2024
23.04
 1,900 24.26 24.26 23.04 500 0 0.0
09/05/2024
23.27
 2,600 23.11 23.27 23.11 0 0 0
08/05/2024
23.80
 62,701 23.11 24.10 22.20 0 0 0
07/05/2024
23.88
 40,300 23.34 24.03 21.59 0 0 0
06/05/2024
24.03
 52,904 22.73 24.03 22.73 0 0 0
03/05/2024
22.73
 40,000 22.88 22.88 22.73 0 0 0
02/05/2024
22.66
 9,013 22.81 22.88 22.66 0 0 0
26/04/2024
22.12
 2,300 21.74 22.27 21.74 400 0 0.0
25/04/2024
21.82
 1,300 21.74 21.82 21.74 0 0 0
24/04/2024
22.12
 1,100 22.73 22.73 21.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |