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)
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
12/06/2024
13.67
 14,375 13.54 13.88 13.54 0 0 0
11/06/2024
13.67
 42,800 13.37 13.67 13.37 0 0 0
10/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/06/2024
13.25
 6,001 13.58 13.58 13.04 0 0 0
07/06/2024
13.25
 3,800 12.67 13.45 12.63 0 0 0
06/06/2024
13.54
 11,102 12.96 13.54 12.96 1,000 0 0.0
05/06/2024
13.25
 17,000 13.16 13.41 13.08 0 0 0
04/06/2024
13.45
 5,412 13.25 13.45 13.25 0 0 0
03/06/2024
13.41
 69,858 13.25 13.45 13.21 0 0 0
31/05/2024
13.04
 15,300 13.08 13.16 13.04 0 0 0
30/05/2024
13.16
 23,000 13.04 13.16 12.75 0 0 0
29/05/2024
13.25
 9,804 13.04 13.25 12.75 0 0 0
28/05/2024
13.04
 25,000 13.08 13.08 13.04 0 0 0
27/05/2024
13.08
 13,600 12.46 13.08 12.46 0 0 0
24/05/2024
12.79
 9,901 12.92 13.04 12.75 0 0 0
23/05/2024
12.83
 16,307 12.46 13.12 12.46 0 0 0
22/05/2024
12.75
 49,811 13.04 13.25 12.67 0 0 0
21/05/2024
12.67
 25,600 12.67 12.67 12.67 0 0 0
20/05/2024
12.67
 52,204 12.34 12.92 12.34 0 0 0
17/05/2024
12.71
 66,561 12.58 12.83 11.59 0 0 0
16/05/2024
12.92
 6,700 12.92 12.92 12.71 200 0 0.0
15/05/2024
12.79
 14,114 12.63 13.04 12.63 0 0 0
14/05/2024
12.58
 12,900 12.63 12.71 12.58 0 0 0
13/05/2024
12.71
 3,900 13.00 13.00 12.54 0 0 0
10/05/2024
12.50
 1,900 13.16 13.16 12.50 500 0 0.0
09/05/2024
12.63
 2,600 12.54 12.63 12.54 0 0 0
08/05/2024
12.92
 62,701 12.54 13.08 12.05 0 0 0
07/05/2024
12.96
 40,300 12.67 13.04 11.71 0 0 0
06/05/2024
13.04
 52,904 12.34 13.04 12.34 0 0 0
03/05/2024
12.34
 40,000 12.42 12.42 12.34 0 0 0
02/05/2024
12.29
 9,013 12.38 12.42 12.29 0 0 0
26/04/2024
12.00
 2,300 11.80 12.09 11.80 400 0 0.0
25/04/2024
11.84
 1,300 11.80 11.84 11.80 0 0 0
24/04/2024
12.00
 1,100 12.34 12.34 11.76 0 0 0
23/04/2024
12.00
 4,100 12.00 12.00 12.00 0 0 0
22/04/2024
11.92
 400 11.92 11.92 11.92 0 0 0
19/04/2024
12.05
 72,300 12.13 12.13 11.59 0 0 0
17/04/2024
12.13
 0 12.13 12.13 12.13 0 0 0
16/04/2024
12.79
 26,700 12.83 12.83 11.59 0 0 0
15/04/2024
12.63
 24,210 12.96 13.04 12.63 0 0 0
12/04/2024
12.83
 300 12.83 13.21 12.83 0 0 0
11/04/2024
12.67
 500 12.58 12.67 12.58 0 0 0
10/04/2024
13.12
 2,900 13.12 13.12 13.08 0 0 0
09/04/2024
13.12
 7,100 12.42 13.12 12.42 0 0 0
08/04/2024
13.12
 5,503 13.41 13.41 13.08 0 0 0
05/04/2024
13.25
 28,423 12.42 13.45 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |