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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |