CTCP Thiết bị Điện Gelex (gee)

33
0.50
(1.54%)
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
(2024-10-22) 		-0.50 -1.49% 235,600 1,000 0.0
32.10
33.90
33
2 tháng
(2024-09-23) 		0 0% 992,500 38,000 1.3
32.10
34.30
33
3 tháng
(2024-08-23) 		-2.65 -7.43% 1,432,700 61,200 2.0
32.10
35.65
33
6 tháng
(2024-05-27) 		1.89 6.09% 5,792,249 69,200 2.3
31.01
43
33
12 tháng
(2023-11-27) 		6.40 24.04% 8,239,145 64,400 2.2
24.22
43
33
24 tháng
(2022-12-02) 		12.26 59.12% 23,725,858 -44,600 -0.5
20.31
43
33
36 tháng
(2021-12-07) 		25.32 329.80% 44,421,442 71,600 3.0
7.68
43
33
60 tháng
(2021-11-03) 		25.32 329.80% 44,421,442 71,600 3.0
7.68
43
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
38.30
 7,700 36.90 39 36.90 0 0 0
01/07/2024
36.80
 37,516 37.50 37.50 36.70 0 0 0
28/06/2024
36.60
 100,211 39 39 34.70 0 0 0
27/06/2024
39.50
 38,641 39 39.90 39 0 0 0
26/06/2024
39
 38,900 38 39.50 38 0 0 0
25/06/2024
38
 17,510 38 39 38 0 0 0
24/06/2024
38.40
 67,740 40 40 37 0 600 -0.0
21/06/2024
37.30
 55,764 38.20 39.50 37 300 0 0.0
20/06/2024
38
 73,478 36.80 39.90 36.80 2,000 500 0.1
19/06/2024
36.80
 76,600 34.50 36.90 34.50 0 0 0
18/06/2024
34.90
 38,602 32.40 35 32.40 0 0 0
17/06/2024
32.70
 14,202 31.40 32.80 31.40 0 0 0
14/06/2024
32.80
 4,805 33.50 33.50 32.50 0 0 0
13/06/2024
33
 26,801 32.70 33 32.60 0 1,000 -0.0
12/06/2024
32.50
 14,375 32.20 33 32.20 0 0 0
11/06/2024
32.50
 42,800 31.80 32.50 31.80 0 0 0
10/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/06/2024
31.50
 6,001 32.30 32.30 31 0 0 0
07/06/2024
31.50
 3,800 30.12 31.99 30.02 0 0 0
06/06/2024
32.19
 11,102 30.81 32.19 30.81 1,000 0 0.0
05/06/2024
31.50
 17,000 31.30 31.89 31.11 0 0 0
04/06/2024
31.99
 5,412 31.50 31.99 31.50 0 0 0
03/06/2024
31.89
 69,858 31.50 31.99 31.40 0 0 0
31/05/2024
31.01
 15,300 31.11 31.30 31.01 0 0 0
30/05/2024
31.30
 23,000 31.01 31.30 30.32 0 0 0
29/05/2024
31.50
 9,804 31.01 31.50 30.32 0 0 0
28/05/2024
31.01
 25,000 31.11 31.11 31.01 0 0 0
27/05/2024
31.11
 13,600 29.63 31.11 29.63 0 0 0
24/05/2024
30.42
 9,901 30.71 31.01 30.32 0 0 0
23/05/2024
30.52
 16,307 29.63 31.20 29.63 0 0 0
22/05/2024
30.32
 49,811 31.01 31.50 30.12 0 0 0
21/05/2024
30.12
 25,600 30.12 30.12 30.12 0 0 0
20/05/2024
30.12
 52,204 29.33 30.71 29.33 0 0 0
17/05/2024
30.22
 66,561 29.93 30.52 27.56 0 0 0
16/05/2024
30.71
 6,700 30.71 30.71 30.22 200 0 0.0
15/05/2024
30.42
 14,114 30.02 31.01 30.02 0 0 0
14/05/2024
29.93
 12,900 30.02 30.22 29.93 0 0 0
13/05/2024
30.22
 3,900 30.91 30.91 29.83 0 0 0
10/05/2024
29.73
 1,900 31.30 31.30 29.73 500 0 0.0
09/05/2024
30.02
 2,600 29.83 30.02 29.83 0 0 0
08/05/2024
30.71
 62,701 29.83 31.11 28.65 0 0 0
07/05/2024
30.81
 40,300 30.12 31.01 27.86 0 0 0
06/05/2024
31.01
 52,904 29.33 31.01 29.33 0 0 0
03/05/2024
29.33
 40,000 29.53 29.53 29.33 0 0 0
02/05/2024
29.24
 9,013 29.43 29.53 29.24 0 0 0
26/04/2024
28.55
 2,300 28.05 28.74 28.05 400 0 0.0
25/04/2024
28.15
 1,300 28.05 28.15 28.05 0 0 0
24/04/2024
28.55
 1,100 29.33 29.33 27.96 0 0 0
23/04/2024
28.55
 4,100 28.55 28.55 28.55 0 0 0
22/04/2024
28.35
 400 28.35 28.35 28.35 0 0 0
19/04/2024
28.65
 72,300 28.84 28.84 27.56 0 0 0
17/04/2024
28.84
 0 28.84 28.84 28.84 0 0 0
16/04/2024
30.42
 26,700 30.52 30.52 27.56 0 0 0
15/04/2024
30.02
 24,210 30.81 31.01 30.02 0 0 0
12/04/2024
30.52
 300 30.52 31.40 30.52 0 0 0
11/04/2024
30.12
 500 29.93 30.12 29.93 0 0 0
10/04/2024
31.20
 2,900 31.20 31.20 31.11 0 0 0
09/04/2024
31.20
 7,100 29.53 31.20 29.53 0 0 0
08/04/2024
31.20
 5,503 31.89 31.89 31.11 0 0 0
05/04/2024
31.50
 28,423 29.53 31.99 29.53 0 0 0
04/04/2024
28.74
 73,206 30.61 31.50 26.78 0 0 0
03/04/2024
31.50
 4,318 31.50 31.50 31.50 0 0 0
02/04/2024
31.50
 13,410 30.71 32.39 30.71 0 0 0
01/04/2024
30.71
 5,520 32.48 32.48 30.52 0 0 0
29/03/2024
31.99
 89,040 31.30 31.99 30.52 0 1,800 -0.1
28/03/2024
29.53
 31,813 29.43 30.02 29.43 100 0 0.0
27/03/2024
28.55
 2,501 28.45 29.04 28.45 0 0 0
26/03/2024
28.55
 3,404 29.04 29.04 28.35 0 0 0
25/03/2024
28.35
 61,310 28.35 28.94 28.25 0 0 0
22/03/2024
28.35
 6,600 28.15 28.84 28.05 0 0 0
21/03/2024
28.35
 16,305 28.45 28.45 28.05 0 0 0
20/03/2024
28.25
 3,100 29.43 29.43 28.25 0 0 0
19/03/2024
28.45
 15,111 28.25 28.45 28.15 0 0 0
18/03/2024
28.25
 10,201 28.15 28.25 28.05 0 0 0
15/03/2024
28.15
 24,201 28.05 28.15 28.05 0 0 0
14/03/2024
28.05
 73,500 30.52 31.50 28.05 0 0 0
13/03/2024
28.05
 21,914 28.25 28.25 27.86 0 0 0
12/03/2024
28.94
 8,310 28.45 28.94 28.25 0 0 0
11/03/2024
28.45
 8,902 29.04 29.04 28.45 0 0 0
08/03/2024
28.55
 36,806 29.33 29.53 28.55 0 4,000 -0.1
07/03/2024
28.55
 3,200 29.24 29.24 28.45 0 0 0
06/03/2024
27.56
 8,204 26.87 28.55 26.87 0 0 0
05/03/2024
28.05
 3,300 27.96 28.35 27.96 0 0 0
04/03/2024
27.76
 6,600 27.86 27.86 27.76 0 0 0
01/03/2024
27.86
 8,600 27.76 27.86 27.76 0 0 0
29/02/2024
27.86
 11,800 27.56 27.86 27.56 0 0 0
28/02/2024
27.56
 2,903 27.66 27.66 27.56 0 0 0
27/02/2024
27.76
 20,901 27.56 27.76 27.56 0 0 0
26/02/2024
27.56
 3,200 27.56 27.56 27.56 0 0 0
23/02/2024
27.56
 16,500 27.56 27.96 27.56 0 0 0
22/02/2024
28.05
 14,100 27.17 28.05 27.17 0 0 0
21/02/2024
27.56
 607 27.56 27.56 27.56 0 0 0
20/02/2024
27.66
 15,512 28.05 28.05 27.56 0 0 0
19/02/2024
28.05
 10,411 27.76 28.05 27.66 0 0 0
16/02/2024
28.55
 61,021 26.68 29.14 26.68 0 0 0
15/02/2024
26.48
 14,801 26.38 26.78 26.38 0 0 0
07/02/2024
26.58
 7,900 26.68 26.78 25.30 0 0 0
06/02/2024
26.97
 33,410 26.58 27.07 25.79 0 0 0
05/02/2024
26.09
 14,000 24.81 26.09 24.61 0 0 0
02/02/2024
24.22
 246,300 27.56 27.56 24.22 0 0 0
01/02/2024
26.58
 137,301 26.78 27.37 23.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |