CTCP Thiết bị Điện Gelex (gee)

107.80
-3.20
(-2.88%)
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
(2026-05-06) 		-3.20 -2.80% 24,382,400 1,306,343 0
107.80
133
107.80
2 tháng
(2026-05-06) 		-3.20 -2.80% 24,382,400 1,306,343 0
107.80
133
107.80
3 tháng
(2026-05-06) 		-3.20 -2.80% 24,382,400 1,306,343 0
107.80
133
107.80
6 tháng
(2026-05-06) 		-3.20 -2.80% 24,382,400 1,306,343 0
107.80
133
107.80
12 tháng
(2025-07-29) 		45.59 69.71% 25,467,400 1,374,143 8.3
65.41
133
107.80
24 tháng
(2024-06-05) 		97.68 733.59% 59,424,975 1,521,443 13.3
12.39
133
107.80
36 tháng
(2023-06-12) 		100.51 957.92% 72,230,329 1,403,943 10.4
9.73
133
107.80
60 tháng
(2021-11-03) 		107.75 3,319.87% 98,216,142 1,523,843 13.9
3.25
133
107.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2026
107.80
 1,018,600 112.20 113.20 107.80 9,108 39,800 0
25/05/2026
111
 1,100,100 109 113.80 108.80 50,122 89,000 0
22/05/2026
108.80
 1,661,800 115 115 107.50 121,821 241,400 0
21/05/2026
113.50
 1,153,500 119.50 119.50 113.50 21,613 85,602 0
20/05/2026
117.90
 986,300 122.50 122.80 115 53,358 9,500 0
19/05/2026
121.30
 1,693,100 121.10 124.90 119.70 373,308 152,809 0
18/05/2026
119.80
 1,211,200 121.50 122 116.90 247,103 138,702 0
15/05/2026
121
 1,420,100 124.60 127.10 120.50 28,402 29,600 0
14/05/2026
124
 1,109,500 128 128 120 41,988 328,600 0
13/05/2026
126.50
 2,261,000 124 128 117 290,902 162,400 0
12/05/2026
124.20
 1,693,800 134.10 134.10 124.20 180,900 224,110 0
11/05/2026
133
 2,655,800 129 136.90 126 780,500 27,206 0
08/05/2026
128
 2,413,100 123.50 130.60 117 338,255 71,000 0
07/05/2026
122.10
 3,129,900 116 122.10 116 469,895 74,050 0
06/05/2026
114.20
 1,893,200 108 114.20 108 11,405 69,250 0
29/07/2025
65.41
 1,085,000 69.88 70.10 65.24 114,200 46,400 8.3
12/02/2025
20.50
 889,000 19.15 20.50 19.15 12,600 1,100 0.5
11/02/2025
19.17
 350,500 19.76 19.76 18.72 4,500 16,200 -0.5
10/02/2025
19.24
 733,000 19.15 20.46 18.50 16,000 12,000 0.2
07/02/2025
19.24
 549,100 19.54 20.81 19.15 7,600 20,800 -0.6
06/02/2025
19.59
 527,200 18.94 19.94 18.13 35,300 0 1.5
05/02/2025
18.72
 971,900 18.80 18.80 18.00 12,700 38,100 -1.1
04/02/2025
17.61
 1,447,400 17.61 17.61 17.00 43,000 27,000 0.6
03/02/2025
16.48
 225,900 16.48 16.48 16.48 0 2,400 -0.1
24/01/2025
15.41
 810,700 14.73 15.41 14.73 33,600 7,500 0.9
23/01/2025
14.41
 221,600 14.36 14.43 14.34 0 200 -0.0
22/01/2025
14.41
 503,500 14.30 14.41 14.28 0 400 -0.0
21/01/2025
14.28
 561,700 14.28 14.41 14.10 4,000 600 0.1
20/01/2025
14.06
 317,600 14.06 14.36 13.97 0 300 -0.0
17/01/2025
14.06
 309,200 13.82 14.23 13.82 1,600 1,100 0.0
16/01/2025
13.82
 319,000 13.73 14.15 13.65 19,300 100 0.6
15/01/2025
13.73
 24,100 13.49 13.84 13.49 0 0 0
14/01/2025
13.47
 17,000 13.49 13.58 13.34 0 1,000 -0.0
13/01/2025
13.47
 28,800 13.49 13.49 13.21 2,800 1,900 0.0
10/01/2025
13.49
 23,900 13.17 13.49 13.17 1,400 100 0.0
09/01/2025
13.21
 20,600 13.43 13.43 13.19 0 100 -0.0
08/01/2025
13.43
 10,000 13.19 13.43 13.19 1,200 0 0.0
07/01/2025
13.19
 126,400 13.34 13.49 13.10 4,100 2,500 0.0
06/01/2025
13.49
 167,700 14.13 14.13 13.49 200 4,100 -0.1
03/01/2025
14.13
 65,400 14.50 14.50 14.13 800 0 0.0
02/01/2025
14.50
 58,400 14.89 14.91 14.36 0 800 -0.0
31/12/2024
14.93
 531,200 14.15 14.93 14.15 6,600 0 0.2
30/12/2024
14.36
 209,000 14.60 14.60 13.84 2,000 1,000 0.0
27/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2024
14.60
 103,900 14.65 14.65 14.15 3,000 700 0.1
26/12/2024
14.65
 60,600 15.11 15.11 14.37 300 2,700 -0.1
25/12/2024
14.71
 118,900 14.61 15.35 14.61 2,000 4,900 -0.1
24/12/2024
14.61
 220,700 13.65 14.61 13.53 700 400 0.0
23/12/2024
13.65
 211,400 13.99 13.99 13.46 7,600 5,200 0.1
20/12/2024
13.87
 329,600 13.91 14.03 13.63 1,200 6,000 -0.2
19/12/2024
13.49
 657,500 13.27 13.49 12.98 300 300 -0
18/12/2024
12.68
 4,554,400 12.75 13.32 12.56 2,000 1,900 0.0
17/12/2024
12.56
 5,461,600 12.85 13.06 12.47 200 1,700 -0.0
16/12/2024
12.43
 5,237,800 12.72 13.29 12.30 11,300 100 0.3
13/12/2024
12.43
 104,200 12.51 12.94 12.43 300 300 -0.0
12/12/2024
12.39
 326,700 13.25 13.32 12.39 300 500 -0.0
11/12/2024
13.27
 231,400 13.36 13.44 13.23 0 0 0
10/12/2024
13.34
 258,400 13.53 13.70 13.32 600 0 0.0
09/12/2024
13.53
 122,600 13.53 13.74 13.40 0 300 -0.0
06/12/2024
13.53
 59,200 13.87 13.87 13.53 100 0 0.0
05/12/2024
13.53
 36,700 13.49 13.89 13.32 0 0 0
04/12/2024
13.49
 17,900 13.51 13.51 13.40 200 100 0.0
03/12/2024
13.51
 24,700 14.16 14.16 13.40 0 0 0
02/12/2024
13.53
 52,800 13.93 13.99 13.40 2,200 0 0.1
29/11/2024
13.95
 31,200 13.91 13.95 13.74 0 100 -0.0
28/11/2024
13.93
 0 13.93 13.93 13.93 0 0 0
27/11/2024
13.93
 3,400 13.97 13.97 13.93 1,800 800 0.0
26/11/2024
13.97
 62,100 13.95 13.97 13.57 0 0 0
25/11/2024
13.93
 5,500 13.74 13.93 13.74 0 0 0
22/11/2024
13.93
 14,300 13.74 13.95 13.74 0 0 0
21/11/2024
13.95
 5,500 13.49 13.95 13.49 0 0 0
20/11/2024
13.74
 9,400 13.82 13.82 13.44 1,100 4,100 -0.1
19/11/2024
13.87
 10,800 13.87 13.95 13.61 0 200 -0.0
18/11/2024
13.95
 5,000 13.97 13.97 13.61 0 0 0
15/11/2024
13.97
 32,500 13.97 13.97 13.74 0 0 0
14/11/2024
13.95
 7,500 13.95 13.95 13.78 0 0 0
13/11/2024
13.95
 8,800 14.20 14.20 13.78 100 0 0.0
12/11/2024
14.20
 100 14.20 14.20 14.20 0 0 0
11/11/2024
13.95
 200 13.78 13.95 13.78 0 0 0
08/11/2024
14.16
 6,000 13.74 14.16 13.74 200 100 0.0
07/11/2024
14.25
 10,100 14.25 14.25 14.16 0 0 0
06/11/2024
14.25
 100 14.25 14.25 14.25 0 0 0
05/11/2024
14.25
 21,100 13.99 14.29 13.57 1,900 0 0.1
04/11/2024
14.33
 14,100 14.37 14.46 13.95 600 0 0.0
01/11/2024
14.33
 600 13.95 14.33 13.95 0 0 0
31/10/2024
14.33
 8,500 14.58 14.58 13.61 0 800 -0.0
30/10/2024
14.29
 11,300 14.80 14.80 14.16 100 200 -0.0
29/10/2024
14.33
 4,800 13.78 14.33 13.78 0 0 0
28/10/2024
13.57
 43,300 14.16 14.33 13.57 0 100 -0.0
25/10/2024
14.16
 6,600 14.16 14.20 14.16 0 0 0
24/10/2024
14.16
 7,300 14.29 14.33 14.16 1,500 0 0.1
23/10/2024
14.31
 2,200 14.46 14.46 14.31 1,000 0 0.0
22/10/2024
14.16
 19,800 14.46 14.50 14.16 0 0 0
21/10/2024
14.50
 27,400 14.46 14.50 14.29 600 100 0.0
18/10/2024
14.46
 17,200 14.58 14.75 14.46 3,700 0 0.1
17/10/2024
14.37
 4,800 14.58 14.58 14.16 0 800 -0.0
16/10/2024
14.37
 20,100 14.33 14.58 14.20 4,200 0 0.1
15/10/2024
14.33
 46,300 13.82 14.37 13.82 2,100 0 0.1
14/10/2024
13.91
 1,400 13.74 13.91 13.40 600 0 0.0
11/10/2024
13.95
 9,500 13.74 13.95 13.74 0 0 0
10/10/2024
13.78
 3,100 13.74 13.78 13.74 0 0 0
09/10/2024
13.78
 10,500 13.78 13.82 13.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |