CTCP Thiết bị Điện Gelex (gee)

67.60
-0.20
(-0.29%)
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)
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
11/01/2024
11.80
 5,700 11.80 11.80 11.80 0 0 0
10/01/2024
11.59
 22,200 11.84 11.84 11.59 0 0 0
09/01/2024
11.88
 6,640 11.88 11.88 11.88 0 0 0
08/01/2024
11.84
 3,000 12.00 12.00 11.84 0 0 0
05/01/2024
12.08
 2,631 12.08 12.33 12.08 0 0 0
04/01/2024
12.08
 10,509 12.45 12.45 12.08 0 0 0
03/01/2024
12.00
 1,600 12.08 12.37 12.00 0 0 0
02/01/2024
11.88
 6,107 12.41 12.61 11.88 0 700 -0.0
29/12/2023
12.61
 16,400 12.41 12.61 12.04 0 0 0
28/12/2023
12.41
 34,400 11.96 14.65 11.64 0 0 0
27/12/2023
11.96
 23,900 11.92 13.43 11.80 100 0 0.0
26/12/2023
11.92
 21,800 12.16 12.16 11.43 0 0 0
25/12/2023
12.16
 32,500 12.00 12.45 11.23 200 0 0.0
22/12/2023
12.00
 25,600 11.64 12.98 11.80 400 0 0.0
21/12/2023
11.64
 23,800 11.11 13.02 11.39 0 0 0
20/12/2023
11.11
 22,300 11.15 12.20 11.11 0 0 0
19/12/2023
11.15
 40,100 11.19 11.59 10.98 0 400 -0.0
18/12/2023
11.19
 7,000 10.78 11.19 10.90 0 0 0
15/12/2023
10.78
 6,300 10.98 10.98 10.78 200 0 0.0
14/12/2023
10.98
 9,200 10.98 11.02 10.94 0 0 0
13/12/2023
10.98
 10,400 10.82 11.11 10.98 0 0 0
12/12/2023
10.82
 15,500 10.98 11.11 10.82 0 0 0
11/12/2023
10.98
 5,100 11.23 11.23 10.98 0 0 0
08/12/2023
11.23
 7,600 11.19 11.23 11.19 0 0 0
07/12/2023
11.19
 2,300 11.35 11.39 11.19 0 0 0
06/12/2023
11.35
 5,000 11.31 11.39 11.31 0 0 0
05/12/2023
11.31
 5,300 11.31 11.39 11.23 0 0 0
04/12/2023
11.31
 11,600 11.23 11.31 11.23 0 0 0
01/12/2023
11.23
 1,000 11.35 11.35 11.23 0 0 0
30/11/2023
11.35
 4,100 11.23 12.00 11.35 0 0 0
29/11/2023
11.23
 3,500 11.02 11.39 11.19 0 0 0
28/11/2023
11.02
 9,400 11.19 11.39 10.98 0 0 0
27/11/2023
11.19
 2,700 11.51 11.51 10.98 0 0 0
24/11/2023
11.51
 7,300 11.80 11.80 11.23 100 0 0.0
23/11/2023
11.80
 7,800 11.84 11.96 11.59 0 0 0
22/11/2023
11.84
 3,900 11.96 12.00 11.84 0 0 0
21/11/2023
11.96
 3,600 12.00 12.00 11.68 0 0 0
20/11/2023
12.00
 150,600 11.59 12.00 11.19 100 0 0.0
17/11/2023
11.59
 4,800 11.55 11.59 11.23 0 0 0
16/11/2023
11.55
 4,200 11.72 11.72 11.55 0 0 0
15/11/2023
11.72
 8,700 11.96 11.96 11.68 0 0 0
14/11/2023
11.96
 28,400 12.00 12.20 11.11 0 0 0
13/11/2023
12.00
 1,600 12.12 12.57 12.00 0 0 0
10/11/2023
12.12
 103,400 12.20 12.61 12.12 0 0 0
09/11/2023
12.20
 16,400 12.29 12.29 11.92 0 0 0
08/11/2023
12.29
 7,300 12.61 12.73 12.29 0 0 0
07/11/2023
12.61
 1,095,700 12.81 12.98 12.33 0 0 0
06/11/2023
12.81
 1,100,400 12.20 13.18 12.29 1,800 0 0.1
03/11/2023
12.20
 1,052,300 12.16 13.55 12.20 0 0 0
02/11/2023
12.16
 839,900 10.98 13.18 11.11 0 0 0
01/11/2023
10.98
 118,000 10.58 12.12 10.66 0 0 0
31/10/2023
10.58
 6,700 10.58 10.74 10.58 0 0 0
30/10/2023
10.58
 7,500 10.66 10.78 10.58 0 0 0
27/10/2023
10.66
 200 10.58 10.66 10.62 0 0 0
26/10/2023
10.58
 74,800 10.74 10.74 10.58 0 0 0
25/10/2023
10.74
 6,900 10.70 10.74 10.70 0 0 0
24/10/2023
10.70
 4,500 10.62 10.70 10.70 0 0 0
23/10/2023
10.62
 16,400 10.58 10.78 10.62 0 0 0
20/10/2023
10.58
 18,800 10.58 10.58 10.58 0 0 0
19/10/2023
10.58
 1,800 10.58 10.58 10.54 0 0 0
18/10/2023
10.58
 68,400 10.58 10.66 10.58 0 0 0
17/10/2023
10.58
 23,700 10.58 10.90 10.58 0 0 0
16/10/2023
10.58
 17,600 10.74 11.35 10.58 0 0 0
13/10/2023
10.74
 100 10.58 10.74 10.74 0 0 0
12/10/2023
10.58
 1,300 10.98 10.98 10.37 0 0 0
11/10/2023
10.98
 2,300 10.41 10.98 10.37 0 0 0
10/10/2023
10.41
 10,100 10.33 10.46 10.17 0 0 0
09/10/2023
10.33
 5,400 10.74 10.74 10.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |