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)
25/07/2022
11.10
 10,300 11.10 11.10 10.81 0 0 0
22/07/2022
11.10
 10,000 11.17 11.21 11.10 0 0 0
21/07/2022
11.17
 3,400 11.21 11.24 11.17 0 0 0
20/07/2022
11.21
 6,800 11.21 11.35 11.21 0 0 0
19/07/2022
11.21
 1,446 10.99 11.24 11.06 0 0 0
18/07/2022
10.99
 29,805 11.10 11.17 10.99 0 0 0
15/07/2022
11.10
 26,500 11.17 11.50 11.10 0 0 0
14/07/2022
11.17
 5,900 11.17 11.35 11.17 0 0 0
13/07/2022
11.17
 119,600 11.28 11.50 11.10 0 0 0
12/07/2022
11.28
 24,300 11.39 11.53 11.17 0 0 0
11/07/2022
11.39
 1,051 11.50 11.82 11.39 0 0 0
08/07/2022
11.50
 34,000 11.71 12.22 11.50 0 0 0
07/07/2022
11.71
 49,700 11.89 12.61 11.53 0 0 0
06/07/2022
11.89
 35,001 11.78 12.61 11.53 0 0 0
05/07/2022
11.78
 30,500 12.40 12.97 11.71 0 0 0
04/07/2022
12.40
 43,400 11.78 13.33 11.89 0 0 0
01/07/2022
11.78
 12,700 11.82 11.89 11.39 0 0 0
30/06/2022
11.82
 44,700 11.75 11.89 11.53 0 0 0
29/06/2022
11.75
 24,900 11.28 11.89 11.50 0 0 0
28/06/2022
11.28
 50,600 11.35 11.89 11.14 0 0 0
27/06/2022
11.35
 21,100 11.50 11.75 10.81 0 0 0
24/06/2022
11.50
 7,100 11.57 11.86 11.35 0 0 0
23/06/2022
11.57
 9,800 11.53 11.68 10.85 0 0 0
22/06/2022
11.53
 12,800 11.28 11.82 11.17 0 0 0
21/06/2022
11.28
 19,900 11.14 11.53 9.80 0 0 0
20/06/2022
11.14
 50,700 11.82 11.97 11.14 1,600,000 0 59.2
17/06/2022
11.82
 17,500 12.07 12.40 11.82 0 0 0
16/06/2022
12.07
 21,600 12.51 13.01 12.00 0 0 0
15/06/2022
12.51
 72,400 12.43 13.69 11.53 0 0 0
14/06/2022
12.43
 68,626 12.36 13.69 11.97 0 0 0
13/06/2022
12.36
 23,800 12.87 12.87 11.89 0 0 0
10/06/2022
12.87
 27,215 12.87 12.94 12.61 0 0 0
09/06/2022
12.87
 39,103 12.72 12.97 12.61 25,600 0 0.9
08/06/2022
12.72
 23,100 12.61 12.97 12.47 0 0 0
07/06/2022
12.61
 12,900 12.79 12.79 12.25 0 0 0
06/06/2022
12.79
 13,300 12.76 12.94 12.61 0 0 0
03/06/2022
12.76
 13,805 12.61 13.12 12.40 0 0 0
02/06/2022
12.61
 18,900 12.40 13.30 12.61 0 0 0
01/06/2022
12.40
 90,805 13.01 13.01 12.33 0 0 0
31/05/2022
13.01
 65,000 13.15 13.15 12.97 0 0 0
30/05/2022
13.15
 197,100 13.26 13.51 13.08 21,500 0 0.8
27/05/2022
13.26
 145,100 13.23 13.41 13.15 67,500 0 2.5
26/05/2022
13.23
 24,700 13.33 13.69 13.15 0 0 0
25/05/2022
13.33
 64,744 12.58 13.33 12.40 0 0 0
24/05/2022
12.58
 2,700 12.79 12.79 12.51 0 0 0
23/05/2022
12.79
 9,700 12.61 13.33 12.25 0 0 0
20/05/2022
12.61
 61,100 12.61 13.01 12.54 0 0 0
19/05/2022
12.61
 19,600 12.61 12.61 12.40 0 0 0
18/05/2022
12.61
 46,200 12.25 12.97 12.07 0 0 0
17/05/2022
12.25
 143,811 11.21 12.47 10.96 0 0 0
16/05/2022
11.21
 37,800 10.85 12.33 11.17 0 0 0
13/05/2022
10.85
 101,900 12.07 12.07 10.81 0 0 0
12/05/2022
12.07
 31,300 12.58 12.83 11.35 0 0 0
11/05/2022
12.58
 21,050 12.61 12.72 12.51 0 0 0
10/05/2022
12.61
 39,300 12.40 12.90 11.71 0 0 0
09/05/2022
12.40
 69,700 13.44 14.24 12.29 0 0 0
06/05/2022
13.44
 141,800 14.13 14.13 13.44 0 0 0
05/05/2022
14.13
 136,600 13.44 14.16 13.51 0 0 0
04/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2022
13.44
 116,800 13.41 14.02 13.44 0 0 0
29/04/2022
13.41
 32,300 13.62 14.00 13.41 0 0 0
28/04/2022
13.62
 274,400 12.39 14.07 12.70 0 0 0
27/04/2022
12.39
 142,500 11.62 12.99 11.76 0 0 0
26/04/2022
11.62
 35,700 11.23 11.76 10.53 0 0 0
25/04/2022
11.23
 190,000 12.81 12.99 10.70 0 0 0
22/04/2022
12.81
 111,800 13.34 13.34 12.18 0 0 0
21/04/2022
13.34
 231,100 11.93 13.34 10.88 0 0 0
20/04/2022
11.93
 48,500 12.32 12.32 11.62 0 0 0
19/04/2022
12.32
 271,000 12.95 13.16 11.48 0 0 0
18/04/2022
12.95
 67,800 13.30 13.58 12.85 0 0 0
15/04/2022
13.30
 163,800 13.69 13.86 13.16 0 0 0
14/04/2022
13.69
 327,600 13.58 13.79 13.30 0 0 0
13/04/2022
13.58
 371,700 13.58 13.69 13.16 0 0 0
31/03/2022
15.44
 393,200 15.44 15.62 15.20 0 0 0
30/03/2022
15.27
 382,200 15.27 15.65 15.20 0 0 0
29/03/2022
15.34
 258,514 15.16 15.37 15.09 0 0 0
28/03/2022
15.30
 368,523 15.09 15.37 14.92 0 0 0
25/03/2022
15.20
 311,236 14.88 15.44 12.85 0 0 0
24/03/2022
15.34
 253,664 14.56 15.34 14.56 0 0 0
23/03/2022
14.78
 358,400 14.74 14.92 14.67 0 0 0
22/03/2022
14.74
 323,700 14.74 14.95 14.46 0 0 0
21/03/2022
14.71
 305,100 15.09 15.09 14.39 0 0 0
18/03/2022
15.23
 298,500 15.72 15.72 15.06 0 0 0
17/03/2022
15.41
 257,300 15.09 16.00 15.09 0 0 0
16/03/2022
15.69
 587,800 15.16 17.48 14.07 0 0 0
15/03/2022
14.67
 957,000 16.67 16.67 14.60 0 0 0
14/03/2022
17.16
 547,200 17.02 17.48 16.18 0 0 0
11/03/2022
16.85
 2,999,500 18.60 18.64 16.67 0 0 0
10/03/2022
16.21
 5,009,100 16.21 16.21 16.21 0 0 0
09/03/2022
14.11
 100 14.11 14.11 14.11 0 0 0
08/03/2022
3.23
 0 3.23 3.23 3.23 0 0 0
07/03/2022
3.23
 0 3.23 3.23 3.23 0 0 0
04/03/2022
3.23
 0 3.23 3.23 3.23 0 0 0
03/03/2022
3.23
 0 3.23 3.23 3.23 0 0 0
02/03/2022
3.23
 0 3.23 3.23 3.23 0 0 0
01/03/2022
3.23
 0 3.23 3.23 3.23 0 0 0
28/02/2022
3.23
 0 3.23 3.23 3.23 0 0 0
25/02/2022
3.23
 0 3.23 3.23 3.23 0 0 0
24/02/2022
3.23
 0 3.23 3.23 3.23 0 0 0
23/02/2022
3.23
 0 3.23 3.23 3.23 0 0 0
22/02/2022
3.23
 0 3.23 3.23 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |