CTCP Thiết bị Điện Gelex (gee)

72.50
-0.50
(-0.68%)
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) 		-8.90 -12.81% 28,743,100 -1,759,635 0
60.60
75.30
72.50
2 tháng
(2026-07-13) 		-19.80 -24.63% 51,867,100 -1,219,741 0
60.60
82.10
72.50
3 tháng
(2026-06-11) 		-34.90 -36.54% 82,134,600 -1,914,539 0
60.60
95.90
72.50
6 tháng
(2026-05-06) 		-53 -46.66% 123,537,700 -694,202 0
60.60
132.31
72.50
12 tháng
(2026-05-06) 		-53 -46.66% 123,537,700 -694,202 0
60.60
132.31
72.50
24 tháng
(2024-09-19) 		46.81 339.34% 153,952,600 -505,902 12.3
12.32
132.31
72.50
36 tháng
(2023-09-25) 		50.84 520.67% 169,526,145 -596,502 10.4
9.68
132.31
72.50
60 tháng
(2021-11-03) 		57.37 1,776.84% 197,371,442 -476,702 13.9
3.23
132.31
72.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2023
9.82
 1,600 9.63 9.82 9.63 0 0 0
08/02/2023
9.63
 4,200 9.63 9.63 9.63 0 0 0
07/02/2023
9.89
 1,400 9.89 9.89 9.56 0 0 0
06/02/2023
9.82
 1,400 9.82 9.82 9.82 0 0 0
03/02/2023
10.00
 18,600 10.00 10.00 9.59 0 0 0
02/02/2023
10.00
 13,900 9.97 10.00 9.93 0 0 0
01/02/2023
10.00
 20,700 9.97 10.00 9.93 0 0 0
31/01/2023
9.97
 28,200 9.93 10.00 9.93 0 0 0
30/01/2023
9.93
 17,100 8.47 10.00 8.47 0 0 0
27/01/2023
10.00
 17,200 9.71 10.00 9.71 0 0 0
19/01/2023
9.71
 18,000 9.89 9.89 9.52 0 0 0
18/01/2023
9.85
 20,100 9.71 9.89 9.63 0 0 0
17/01/2023
10.00
 18,600 9.71 10.00 9.52 0 0 0
16/01/2023
10.00
 0 10.00 10.00 10.00 0 0 0
13/01/2023
10.00
 7,400 9.97 10.00 9.97 0 0 0
12/01/2023
10.00
 100 10.00 10.00 10.00 0 0 0
11/01/2023
9.71
 23,000 9.56 9.93 9.56 0 0 0
10/01/2023
9.82
 1,300 11.24 11.24 9.82 0 0 0
09/01/2023
10.08
 19,800 9.52 10.08 9.44 0 0 0
06/01/2023
9.71
 4,700 9.67 9.78 9.67 0 0 0
05/01/2023
10.08
 7,500 9.71 10.41 9.44 0 0 0
04/01/2023
9.78
 7,100 10.00 10.08 9.78 0 0 0
03/01/2023
10.08
 8,900 9.97 11.01 9.97 0 0 0
30/12/2022
11.57
 56,000 9.82 11.57 9.82 0 0 0
29/12/2022
9.93
 89,500 10.41 11.50 9.93 0 0 0
28/12/2022
9.71
 92,800 10.34 10.64 9.33 0 0 0
27/12/2022
10.12
 6,000 9.82 10.12 9.82 0 0 0
26/12/2022
9.33
 77,200 10.08 10.38 9.33 0 0 0
23/12/2022
10.08
 71,500 9.78 10.08 9.78 0 0 0
22/12/2022
9.33
 76,500 9.82 10.30 9.33 0 0 0
21/12/2022
9.33
 33,000 9.63 10.38 9.33 0 0 0
20/12/2022
10.00
 51,900 10.41 10.45 10.00 0 0 0
19/12/2022
9.52
 76,600 9.71 10.04 9.52 0 0 0
16/12/2022
9.56
 71,600 9.71 10.27 9.41 0 0 0
15/12/2022
9.33
 17,700 9.71 9.74 9.22 0 0 0
14/12/2022
9.71
 83,200 9.15 9.85 9.00 0 0 0
13/12/2022
9.74
 20,600 8.88 9.74 8.85 0 0 0
12/12/2022
9.67
 61,800 9.63 9.82 8.77 200 0 0.0
09/12/2022
9.71
 52,000 9.33 9.82 9.33 0 0 0
08/12/2022
9.52
 89,600 8.66 9.52 8.66 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/12/2022
8.62
 88,700 9.52 9.82 8.59 0 0 0
06/12/2022
8.47
 22,300 8.65 8.65 8.44 0 0 0
05/12/2022
8.51
 15,700 8.65 8.65 8.51 0 0 0
02/12/2022
8.65
 8,300 8.65 8.65 8.44 0 0 0
01/12/2022
8.47
 15,300 8.87 8.87 8.44 0 0 0
30/11/2022
8.58
 4,800 8.40 8.76 8.40 0 0 0
29/11/2022
8.51
 11,500 8.47 8.76 8.33 0 0 0
28/11/2022
8.58
 12,200 8.40 8.58 8.26 0 0 0
25/11/2022
8.33
 56,800 8.37 8.40 7.97 0 0 0
24/11/2022
8.37
 7,000 8.37 8.37 7.90 0 0 0
23/11/2022
8.58
 24,300 8.58 8.58 8.22 0 0 0
22/11/2022
8.58
 15,600 7.90 8.58 7.87 0 0 0
21/11/2022
8.58
 127,400 8.58 9.30 7.62 0 0 0
18/11/2022
8.76
 6,101 8.80 9.15 8.58 0 0 0
17/11/2022
9.12
 8,200 9.30 9.30 9.12 0 0 0
16/11/2022
9.26
 15,701 8.37 9.30 8.37 0 0 0
15/11/2022
8.22
 20,100 9.58 9.58 8.22 0 0 0
14/11/2022
8.94
 18,500 9.65 9.65 8.94 0 0 0
11/11/2022
9.65
 49,000 9.58 9.65 8.94 0 0 0
10/11/2022
9.83
 6,800 8.87 9.83 8.87 0 0 0
09/11/2022
9.65
 21,100 9.15 10.01 9.15 0 0 0
08/11/2022
9.47
 10,720 8.37 9.62 8.37 0 0 0
07/11/2022
8.22
 5,600 8.69 8.69 8.22 0 0 0
04/11/2022
8.72
 10,202 8.72 8.72 8.72 0 0 0
03/11/2022
9.12
 7,601 9.12 9.12 9.12 0 0 0
02/11/2022
8.94
 800 9.26 9.26 8.94 0 0 0
01/11/2022
9.12
 32,300 9.01 9.26 8.94 0 0 0
31/10/2022
9.05
 9,500 9.26 9.26 8.94 0 0 0
28/10/2022
9.65
 8,000 10.01 10.55 9.65 0 0 0
27/10/2022
9.72
 13,101 9.12 9.72 9.12 0 0 0
26/10/2022
8.69
 13,500 8.58 9.65 8.58 0 0 0
25/10/2022
8.37
 14,800 8.22 9.62 8.22 0 0 0
24/10/2022
9.62
 46,900 9.44 9.62 8.58 0 0 0
21/10/2022
9.47
 9,700 9.76 9.76 9.37 0 0 0
20/10/2022
10.33
 4,600 10.19 10.33 10.01 0 0 0
19/10/2022
10.30
 17,200 9.98 10.37 9.76 0 0 0
18/10/2022
9.37
 167,510 10.33 10.33 9.37 0 0 0
17/10/2022
10.12
 5,000 9.08 10.15 9.01 0 0 0
14/10/2022
10.37
 9,400 9.83 10.37 9.83 0 0 0
13/10/2022
9.65
 28,600 9.72 9.87 9.30 0 0 0
12/10/2022
9.83
 15,100 9.65 9.98 9.47 0 0 0
11/10/2022
9.83
 30,000 9.83 10.33 8.94 0 0 0
10/10/2022
10.19
 43,200 9.05 10.37 8.22 0 0 0
07/10/2022
8.97
 107,001 9.69 9.94 8.97 0 0 0
06/10/2022
10.62
 31,400 10.62 11.26 10.37 0 0 0
05/10/2022
11.19
 1,700 11.33 11.33 11.19 0 0 0
04/10/2022
11.23
 30,802 11.44 11.51 10.44 0 0 0
03/10/2022
11.41
 100 11.41 11.41 11.41 0 0 0
30/09/2022
11.44
 6,000 10.55 11.44 10.37 0 0 0
29/09/2022
11.66
 19,701 11.80 11.80 10.76 0 0 0
28/09/2022
11.23
 21,800 10.76 11.91 10.76 0 0 0
27/09/2022
11.76
 22,300 10.76 11.76 10.76 0 0 0
26/09/2022
11.76
 5,000 11.30 11.80 11.12 0 0 0
23/09/2022
11.80
 25,900 11.80 11.80 11.80 0 0 0
22/09/2022
11.80
 32,600 11.91 11.94 11.26 0 0 0
21/09/2022
11.98
 5,100 11.26 11.98 11.26 0 0 0
20/09/2022
12.01
 43,202 12.08 12.08 11.44 0 0 0
19/09/2022
11.94
 0 11.94 11.94 11.94 0 0 0
16/09/2022
11.44
 13,300 11.44 12.12 11.44 0 0 0
15/09/2022
11.98
 33,600 12.37 12.37 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc