CTCP Thiết bị Điện Gelex (gee)

93.10
-1.60
(-1.69%)
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)
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
06/10/2023
10.74
 6,200 10.58 11.02 10.41 0 0 0
05/10/2023
10.58
 11,100 10.70 11.55 10.58 0 0 0
04/10/2023
10.70
 208,000 10.17 11.59 10.41 0 0 0
03/10/2023
10.17
 248,900 10.58 10.66 9.97 0 89,700 -2.2
02/10/2023
10.58
 2,526,400 10.17 10.58 10.09 0 0 0
29/09/2023
10.17
 61,600 9.97 10.21 9.97 0 0 0
28/09/2023
9.97
 86,700 10.01 10.01 9.80 0 0 0
27/09/2023
10.01
 12,300 9.68 10.13 9.56 0 0 0
26/09/2023
9.68
 100,700 9.76 10.17 9.64 0 0 0
25/09/2023
9.76
 254,300 10.09 10.09 9.28 0 24,900 -0.6
22/09/2023
10.09
 150,500 10.21 10.21 8.99 0 100 -0.0
21/09/2023
10.21
 13,600 10.05 10.21 9.93 0 0 0
20/09/2023
10.05
 35,300 9.97 10.21 10.05 0 0 0
19/09/2023
9.97
 6,400 10.29 10.29 9.97 0 0 0
18/09/2023
10.29
 367,300 10.17 10.33 9.85 0 0 0
15/09/2023
10.17
 42,500 10.21 10.29 10.17 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2023
10.21
 11,500 10.17 10.46 10.17 0 0 0
13/09/2023
10.17
 40,700 10.33 10.44 10.17 0 0 0
12/09/2023
10.33
 38,300 10.17 10.44 10.17 0 0 0
11/09/2023
10.17
 144,300 10.29 10.44 10.09 0 0 0
08/09/2023
10.29
 179,000 10.25 10.33 9.97 0 0 0
07/09/2023
10.25
 4,500 10.21 10.29 10.25 0 0 0
06/09/2023
10.21
 40,300 10.17 10.48 10.17 0 0 0
05/09/2023
10.17
 147,100 10.17 10.52 9.97 0 0 0
31/08/2023
10.17
 23,900 9.90 10.17 9.90 0 0 0
30/08/2023
9.90
 10,000 10.17 10.17 9.90 0 0 0
29/08/2023
10.17
 26,200 10.17 10.17 9.97 0 0 0
28/08/2023
10.17
 31,600 10.29 10.29 10.05 0 0 0
25/08/2023
10.29
 12,400 10.33 10.33 9.97 0 0 0
24/08/2023
10.33
 100 9.97 10.33 10.33 0 0 0
23/08/2023
9.97
 49,500 9.97 10.13 9.90 0 0 0
22/08/2023
9.97
 49,100 10.29 10.29 9.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |