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)
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
04/04/2024
12.09
 73,206 12.87 13.25 11.26 0 0 0
03/04/2024
13.25
 4,318 13.25 13.25 13.25 0 0 0
02/04/2024
13.25
 13,410 12.92 13.62 12.92 0 0 0
01/04/2024
12.92
 5,520 13.66 13.66 12.83 0 0 0
29/03/2024
13.45
 89,040 13.16 13.45 12.83 0 1,800 -0.1
28/03/2024
12.42
 31,813 12.38 12.63 12.38 100 0 0.0
27/03/2024
12.00
 2,501 11.96 12.21 11.96 0 0 0
26/03/2024
12.00
 3,404 12.21 12.21 11.92 0 0 0
25/03/2024
11.92
 61,310 11.92 12.17 11.88 0 0 0
22/03/2024
11.92
 6,600 11.84 12.13 11.80 0 0 0
21/03/2024
11.92
 16,305 11.96 11.96 11.80 0 0 0
20/03/2024
11.88
 3,100 12.38 12.38 11.88 0 0 0
19/03/2024
11.96
 15,111 11.88 11.96 11.84 0 0 0
18/03/2024
11.88
 10,201 11.84 11.88 11.80 0 0 0
15/03/2024
11.84
 24,201 11.80 11.84 11.80 0 0 0
14/03/2024
11.80
 73,500 12.83 13.25 11.80 0 0 0
13/03/2024
11.80
 21,914 11.88 11.88 11.71 0 0 0
12/03/2024
12.17
 8,310 11.96 12.17 11.88 0 0 0
11/03/2024
11.96
 8,902 12.21 12.21 11.96 0 0 0
08/03/2024
12.00
 36,806 12.34 12.42 12.00 0 4,000 -0.1
07/03/2024
12.00
 3,200 12.29 12.29 11.96 0 0 0
06/03/2024
11.59
 8,204 11.30 12.00 11.30 0 0 0
05/03/2024
11.80
 3,300 11.76 11.92 11.76 0 0 0
04/03/2024
11.67
 6,600 11.71 11.71 11.67 0 0 0
01/03/2024
11.71
 8,600 11.67 11.71 11.67 0 0 0
29/02/2024
11.71
 11,800 11.59 11.71 11.59 0 0 0
28/02/2024
11.59
 2,903 11.63 11.63 11.59 0 0 0
27/02/2024
11.67
 20,901 11.59 11.67 11.59 0 0 0
26/02/2024
11.59
 3,200 11.59 11.59 11.59 0 0 0
23/02/2024
11.59
 16,500 11.59 11.76 11.59 0 0 0
22/02/2024
11.80
 14,100 11.43 11.80 11.43 0 0 0
21/02/2024
11.59
 607 11.59 11.59 11.59 0 0 0
20/02/2024
11.63
 15,512 11.80 11.80 11.59 0 0 0
19/02/2024
11.80
 10,411 11.67 11.80 11.63 0 0 0
16/02/2024
12.00
 61,021 11.22 12.25 11.22 0 0 0
15/02/2024
11.14
 14,801 11.09 11.26 11.09 0 0 0
07/02/2024
11.18
 7,900 11.22 11.26 10.64 0 0 0
06/02/2024
11.34
 33,410 11.18 11.38 10.85 0 0 0
05/02/2024
10.97
 14,000 10.43 10.97 10.35 0 0 0
02/02/2024
10.18
 246,300 11.59 11.59 10.18 0 0 0
01/02/2024
11.18
 137,301 11.26 11.51 9.77 0 0 0
31/01/2024
10.35
 169,600 11.96 12.00 10.35 0 0 0
30/01/2024
11.67
 500 11.67 11.67 11.67 0 0 0
29/01/2024
11.67
 5,400 11.67 11.67 11.67 0 0 0
26/01/2024
11.63
 1,400 11.63 11.63 11.63 0 0 0
25/01/2024
11.63
 1,501 11.63 11.63 11.63 0 0 0
24/01/2024
11.47
 8,500 11.67 11.80 11.47 0 0 0
23/01/2024
11.96
 10,100 12.00 12.00 11.96 0 0 0
22/01/2024
11.96
 3,100 11.96 11.96 11.96 0 0 0
19/01/2024
11.96
 3,700 11.96 11.96 11.96 0 0 0
18/01/2024
11.96
 5,500 11.96 11.96 11.96 0 0 0
17/01/2024
11.88
 24,812 12.17 12.21 11.88 0 0 0
16/01/2024
11.92
 7,801 11.88 11.92 11.88 0 0 0
15/01/2024
12.00
 2,500 11.88 12.00 11.76 0 0 0
12/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/01/2024
12.21
 2,700 11.96 12.42 11.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |