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)
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
25/08/2022
12.22
 7,900 12.25 12.51 12.00 1,100 0 0.0
24/08/2022
12.25
 17,000 11.97 12.25 12.00 0 0 0
23/08/2022
11.97
 36,600 12.11 12.18 11.89 0 0 0
22/08/2022
12.11
 26,500 12.25 12.33 12.11 0 0 0
19/08/2022
12.25
 25,000 12.29 12.51 12.22 0 0 0
18/08/2022
12.29
 12,700 12.36 12.69 12.25 0 0 0
17/08/2022
12.36
 31,000 12.25 12.97 12.29 0 0 0
16/08/2022
12.25
 44,400 12.36 12.97 12.18 0 0 0
15/08/2022
12.36
 48,310 12.07 12.97 12.25 0 0 0
12/08/2022
12.07
 36,700 11.82 13.69 11.89 0 0 0
11/08/2022
11.82
 106,200 11.53 12.97 11.75 0 0 0
10/08/2022
11.53
 40,600 11.46 12.43 11.21 0 3,400 -0.1
09/08/2022
11.46
 11,300 11.24 11.53 11.21 0 0 0
08/08/2022
11.24
 10,800 11.46 11.78 11.17 0 0 0
05/08/2022
11.46
 6,600 11.42 11.57 11.24 0 0 0
04/08/2022
11.42
 36,200 11.53 11.53 11.24 0 0 0
03/08/2022
11.53
 29,900 11.53 11.86 11.28 3,400 0 0.1
02/08/2022
11.53
 12,400 11.86 11.86 11.53 0 0 0
01/08/2022
11.86
 25,435 11.17 11.86 11.17 500 0 0.0
29/07/2022
11.17
 12,000 11.14 11.24 11.14 0 0 0
28/07/2022
11.14
 14,300 11.03 11.24 10.92 0 0 0
27/07/2022
11.03
 13,300 10.88 11.03 10.74 0 0 0
26/07/2022
10.88
 7,700 11.10 11.10 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |