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)
17/01/2023
10.08
 18,600 10.08 10.08 9.59 0 0 0
16/01/2023
10.08
 0 10.08 10.08 10.08 0 0 0
13/01/2023
10.08
 7,400 10.08 10.08 10.05 0 0 0
12/01/2023
10.08
 100 9.78 10.08 10.08 0 0 0
11/01/2023
9.78
 23,000 9.90 10.01 9.63 0 0 0
10/01/2023
9.90
 1,300 10.16 11.33 9.90 0 0 0
09/01/2023
10.16
 19,800 9.78 10.16 9.52 0 0 0
06/01/2023
9.78
 4,700 10.16 10.16 9.75 0 0 0
05/01/2023
10.16
 7,500 9.86 10.50 9.52 0 0 0
04/01/2023
9.86
 7,100 10.16 10.16 9.86 0 0 0
03/01/2023
10.16
 8,900 11.66 11.66 10.05 0 0 0
30/12/2022
11.66
 56,000 10.01 11.66 9.90 0 0 0
29/12/2022
10.01
 89,500 9.78 11.59 10.01 0 0 0
28/12/2022
9.78
 92,800 10.20 10.72 9.41 0 0 0
27/12/2022
10.20
 6,000 9.41 10.20 9.90 0 0 0
26/12/2022
9.41
 77,200 10.16 10.46 9.41 0 0 0
23/12/2022
10.16
 71,500 9.41 10.16 9.86 0 0 0
22/12/2022
9.41
 76,500 9.41 10.39 9.41 0 0 0
21/12/2022
9.41
 33,000 10.08 10.46 9.41 0 0 0
20/12/2022
10.08
 51,900 9.59 10.54 10.08 0 0 0
19/12/2022
9.59
 76,600 9.63 10.12 9.59 0 0 0
16/12/2022
9.63
 71,600 9.41 10.35 9.48 0 0 0
15/12/2022
9.41
 17,700 9.78 9.82 9.29 0 0 0
14/12/2022
9.78
 83,200 9.82 9.93 9.07 0 0 0
13/12/2022
9.82
 20,600 9.75 9.82 8.92 0 0 0
12/12/2022
9.75
 61,800 9.78 9.90 8.84 200 0 0.0
09/12/2022
9.78
 52,000 9.59 9.90 9.41 0 0 0
08/12/2022
9.59
 89,600 8.69 9.59 8.73 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/12/2022
8.69
 88,700 8.54 9.90 8.65 0 0 0
06/12/2022
8.54
 22,300 8.58 8.72 8.51 0 0 0
05/12/2022
8.58
 15,700 8.72 8.72 8.58 0 0 0
02/12/2022
8.72
 8,300 8.54 8.72 8.51 0 0 0
01/12/2022
8.54
 15,300 8.65 8.94 8.51 0 0 0
30/11/2022
8.65
 4,800 8.58 8.83 8.47 0 0 0
29/11/2022
8.58
 11,500 8.65 8.83 8.40 0 0 0
28/11/2022
8.65
 12,200 8.40 8.65 8.33 0 0 0
25/11/2022
8.40
 56,800 8.43 8.47 8.04 0 0 0
24/11/2022
8.43
 7,000 8.65 8.65 7.96 0 0 0
23/11/2022
8.65
 24,300 8.65 8.65 8.29 0 0 0
22/11/2022
8.65
 15,600 8.65 8.65 7.93 0 0 0
21/11/2022
8.65
 127,400 8.83 9.37 7.68 0 0 0
18/11/2022
8.83
 6,101 9.19 9.23 8.65 0 0 0
17/11/2022
9.19
 8,200 9.33 9.37 9.19 0 0 0
16/11/2022
9.33
 15,701 8.29 9.37 8.43 0 0 0
15/11/2022
8.29
 20,100 9.01 9.66 8.29 0 0 0
14/11/2022
9.01
 18,500 9.73 9.73 9.01 0 0 0
11/11/2022
9.73
 49,000 9.91 9.91 9.01 0 0 0
10/11/2022
9.91
 6,800 9.73 9.91 8.94 0 0 0
09/11/2022
9.73
 21,100 9.55 10.09 9.23 0 0 0
08/11/2022
9.55
 10,720 8.29 9.69 8.43 0 0 0
07/11/2022
8.29
 5,600 8.79 8.79 8.29 0 0 0
04/11/2022
8.79
 10,200 9.19 9.19 8.79 0 0 0
03/11/2022
9.19
 7,601 9.01 9.19 9.19 0 0 0
02/11/2022
9.01
 800 9.19 9.33 9.01 0 0 0
01/11/2022
9.19
 32,300 9.12 9.33 9.01 0 0 0
31/10/2022
9.12
 9,500 9.73 9.73 9.01 0 0 0
28/10/2022
9.73
 8,000 9.80 10.63 9.73 0 0 0
27/10/2022
9.80
 13,101 8.76 9.80 9.19 0 0 0
26/10/2022
8.76
 13,500 8.43 9.73 8.65 0 0 0
25/10/2022
8.43
 14,800 9.69 9.69 8.29 0 0 0
24/10/2022
9.69
 46,900 9.55 9.69 8.65 0 0 0
21/10/2022
9.55
 9,700 10.42 10.42 9.44 0 0 0
20/10/2022
10.42
 4,600 10.38 10.42 10.09 0 0 0
19/10/2022
10.38
 17,200 9.44 10.45 9.84 0 0 0
18/10/2022
9.44
 167,510 10.20 10.42 9.44 0 0 0
17/10/2022
10.20
 5,000 10.45 10.45 9.08 0 0 0
14/10/2022
10.45
 9,400 9.73 10.45 9.91 0 0 0
13/10/2022
9.73
 28,600 9.91 9.95 9.37 0 0 0
12/10/2022
9.91
 15,100 9.91 10.05 9.55 0 0 0
11/10/2022
9.91
 30,000 10.27 10.42 9.01 0 0 0
10/10/2022
10.27
 43,200 9.05 10.45 8.29 0 0 0
07/10/2022
9.05
 107,001 10.70 10.70 9.05 0 0 0
06/10/2022
10.70
 31,400 11.28 11.35 10.45 0 0 0
05/10/2022
11.28
 1,700 11.32 11.42 11.28 0 0 0
04/10/2022
11.32
 30,802 11.50 11.60 10.52 0 0 0
03/10/2022
11.50
 100 11.53 11.53 11.50 0 0 0
30/09/2022
11.53
 6,000 11.75 11.75 10.45 0 0 0
29/09/2022
11.75
 19,701 11.32 11.89 10.85 0 0 0
28/09/2022
11.32
 21,800 11.86 12.00 10.85 0 0 0
27/09/2022
11.86
 22,300 11.86 11.86 10.85 0 0 0
26/09/2022
11.86
 5,000 11.89 11.89 11.21 0 0 0
23/09/2022
11.89
 25,900 11.89 11.89 11.89 0 0 0
22/09/2022
11.89
 32,600 12.07 12.07 11.35 0 0 0
21/09/2022
12.07
 5,100 12.11 12.11 11.35 0 0 0
20/09/2022
12.11
 43,202 12.04 12.18 11.53 0 0 0
19/09/2022
12.04
 0 11.53 12.04 11.53 0 0 0
16/09/2022
11.53
 13,300 12.07 12.22 11.53 0 0 0
15/09/2022
12.07
 33,600 11.89 12.47 12.04 0 0 0
14/09/2022
11.89
 31,100 11.97 12.18 11.75 0 0 0
13/09/2022
11.97
 73,400 12.07 12.36 10.45 0 0 0
12/09/2022
12.07
 1,000 12.07 12.07 11.42 0 0 0
09/09/2022
12.07
 10,200 11.89 12.07 11.39 0 0 0
08/09/2022
11.89
 4,100 11.89 11.89 11.89 0 0 0
07/09/2022
11.89
 2,200 12.07 12.22 11.89 0 1,600,000 -60
06/09/2022
12.07
 5,000 11.82 12.07 11.89 0 0 0
05/09/2022
11.82
 12,200 12.22 12.40 11.82 0 0 0
31/08/2022
12.22
 4,100 12.00 12.22 11.78 0 0 0
30/08/2022
12.00
 6,400 11.71 12.07 11.71 0 0 0
29/08/2022
11.71
 104,800 12.22 12.22 11.71 0 0 0
26/08/2022
12.22
 20,700 12.22 12.40 11.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |