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)
14/09/2022
11.80
 31,100 11.66 12.08 11.66 0 0 0
13/09/2022
11.87
 73,400 11.98 12.26 10.37 0 0 0
12/09/2022
11.98
 1,000 11.33 11.98 11.33 0 0 0
09/09/2022
11.98
 10,200 11.30 11.98 11.30 0 0 0
08/09/2022
11.80
 4,100 11.80 11.80 11.80 0 0 0
07/09/2022
11.80
 2,200 12.12 12.12 11.80 0 1,600,000 -60
06/09/2022
11.98
 5,000 11.83 11.98 11.80 0 0 0
05/09/2022
11.73
 12,200 12.30 12.30 11.73 0 0 0
31/08/2022
12.12
 4,100 11.91 12.12 11.69 0 0 0
30/08/2022
11.91
 6,400 11.62 11.98 11.62 0 0 0
29/08/2022
11.62
 104,800 11.83 11.87 11.62 0 0 0
26/08/2022
12.12
 20,700 12.30 12.30 11.83 0 0 0
25/08/2022
12.12
 7,900 12.37 12.41 11.91 1,100 0 0.0
24/08/2022
12.16
 17,000 11.91 12.16 11.91 0 0 0
23/08/2022
11.87
 36,600 11.94 12.08 11.80 0 0 0
22/08/2022
12.01
 26,500 12.19 12.23 12.01 0 0 0
19/08/2022
12.16
 25,000 12.41 12.41 12.12 0 0 0
18/08/2022
12.19
 12,700 12.23 12.59 12.16 0 0 0
17/08/2022
12.26
 31,000 12.51 12.87 12.19 0 0 0
16/08/2022
12.16
 44,400 12.44 12.87 12.08 0 0 0
15/08/2022
12.26
 48,310 12.41 12.87 12.16 0 0 0
12/08/2022
11.98
 36,700 12.87 13.59 11.80 0 0 0
11/08/2022
11.73
 106,200 11.66 12.87 11.66 0 0 0
10/08/2022
11.44
 40,600 11.12 12.33 11.12 0 3,400 -0.1
09/08/2022
11.37
 11,300 11.12 11.44 11.12 0 0 0
08/08/2022
11.15
 10,800 11.69 11.69 11.08 0 0 0
05/08/2022
11.37
 6,600 11.48 11.48 11.15 0 0 0
04/08/2022
11.33
 36,200 11.26 11.33 11.15 0 0 0
03/08/2022
11.44
 29,900 11.19 11.76 11.19 3,400 0 0.1
02/08/2022
11.44
 12,400 11.62 11.76 11.44 0 0 0
01/08/2022
11.76
 25,435 11.12 11.76 11.08 500 0 0.0
29/07/2022
11.08
 12,000 11.15 11.15 11.05 0 0 0
28/07/2022
11.05
 14,300 10.87 11.15 10.83 0 0 0
27/07/2022
10.94
 13,300 10.80 10.94 10.65 0 0 0
26/07/2022
10.80
 7,700 10.90 11.01 10.80 0 0 0
25/07/2022
11.01
 10,300 11.01 11.01 10.73 0 0 0
22/07/2022
11.01
 10,000 11.12 11.12 11.01 0 0 0
21/07/2022
11.08
 3,400 11.15 11.15 11.08 0 0 0
20/07/2022
11.12
 6,800 11.12 11.26 11.12 0 0 0
19/07/2022
11.12
 1,446 11.15 11.15 10.98 0 0 0
18/07/2022
10.90
 29,805 11.08 11.08 10.90 0 0 0
15/07/2022
11.01
 26,500 11.12 11.41 11.01 0 0 0
14/07/2022
11.08
 5,900 11.26 11.26 11.08 0 0 0
13/07/2022
11.08
 119,600 11.12 11.41 11.01 0 0 0
12/07/2022
11.19
 24,300 11.44 11.44 11.08 0 0 0
11/07/2022
11.30
 1,051 11.48 11.73 11.30 0 0 0
08/07/2022
11.41
 34,000 12.12 12.12 11.41 0 0 0
07/07/2022
11.62
 49,700 12.08 12.51 11.44 0 0 0
06/07/2022
11.80
 35,001 12.33 12.51 11.44 0 0 0
05/07/2022
11.69
 30,500 12.41 12.87 11.62 0 0 0
04/07/2022
12.30
 43,400 11.80 13.23 11.80 0 0 0
01/07/2022
11.69
 12,700 11.69 11.80 11.30 0 0 0
30/06/2022
11.73
 44,700 11.62 11.80 11.44 0 0 0
29/06/2022
11.66
 24,900 11.76 11.80 11.41 0 0 0
28/06/2022
11.19
 50,600 11.12 11.80 11.05 0 0 0
27/06/2022
11.26
 21,100 11.66 11.66 10.73 0 0 0
24/06/2022
11.41
 7,100 11.73 11.76 11.26 0 0 0
23/06/2022
11.48
 9,800 10.76 11.58 10.76 0 0 0
22/06/2022
11.44
 12,800 11.73 11.73 11.08 0 0 0
21/06/2022
11.19
 19,900 10.76 11.44 9.72 0 0 0
20/06/2022
11.05
 50,700 11.87 11.87 11.05 1,600,000 0 59.2
17/06/2022
11.73
 17,500 11.83 12.30 11.73 0 0 0
16/06/2022
11.98
 21,600 11.91 12.91 11.91 0 0 0
15/06/2022
12.41
 72,400 12.33 13.59 11.44 0 0 0
14/06/2022
12.33
 68,626 12.33 13.59 11.87 0 0 0
13/06/2022
12.26
 23,800 12.48 12.48 11.80 0 0 0
10/06/2022
12.76
 27,215 12.80 12.84 12.51 0 0 0
09/06/2022
12.76
 39,103 12.55 12.87 12.51 25,600 0 0.9
08/06/2022
12.62
 23,100 12.51 12.87 12.37 0 0 0
07/06/2022
12.51
 12,900 12.41 12.51 12.16 0 0 0
06/06/2022
12.69
 13,300 12.84 12.84 12.51 0 0 0
03/06/2022
12.66
 13,805 13.01 13.01 12.30 0 0 0
02/06/2022
12.51
 18,900 13.19 13.19 12.51 0 0 0
01/06/2022
12.30
 90,805 12.23 12.91 12.23 0 0 0
31/05/2022
12.91
 65,000 13.05 13.05 12.87 0 0 0
30/05/2022
13.05
 197,100 13.41 13.41 12.98 21,500 0 0.8
27/05/2022
13.16
 145,100 13.30 13.30 13.05 67,500 0 2.5
26/05/2022
13.12
 24,700 13.23 13.59 13.05 0 0 0
25/05/2022
13.23
 64,744 12.44 13.23 12.30 0 0 0
24/05/2022
12.48
 2,700 12.66 12.66 12.41 0 0 0
23/05/2022
12.69
 9,700 13.05 13.23 12.16 0 0 0
20/05/2022
12.51
 61,100 12.62 12.91 12.44 0 0 0
19/05/2022
12.51
 19,600 12.33 12.51 12.30 0 0 0
18/05/2022
12.51
 46,200 12.51 12.87 11.98 0 0 0
17/05/2022
12.16
 143,811 10.98 12.37 10.87 0 0 0
16/05/2022
11.12
 37,800 11.08 12.23 11.08 0 0 0
13/05/2022
10.76
 101,900 11.69 11.73 10.73 0 0 0
12/05/2022
11.98
 31,300 12.73 12.73 11.26 0 0 0
11/05/2022
12.48
 21,050 12.48 12.62 12.41 0 0 0
10/05/2022
12.51
 39,300 12.16 12.80 11.62 0 0 0
09/05/2022
12.30
 69,700 13.55 14.12 12.19 0 0 0
06/05/2022
13.34
 141,800 13.80 14.02 13.34 0 0 0
05/05/2022
14.02
 136,600 13.84 14.05 13.41 0 0 0
04/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2022
13.34
 116,800 13.59 13.91 13.34 0 0 0
29/04/2022
13.30
 32,300 13.89 13.89 13.30 0 0 0
28/04/2022
13.51
 274,400 12.71 13.96 12.60 0 0 0
27/04/2022
12.29
 142,500 11.66 12.88 11.66 0 0 0
26/04/2022
11.52
 35,700 11.14 11.66 10.45 0 0 0
25/04/2022
11.14
 190,000 12.88 12.88 10.62 0 0 0
22/04/2022
12.71
 111,800 12.85 12.85 12.08 0 0 0

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