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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |