Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/01/2026	125.07	660,800	127.83	127.83	121.48	39,500	124,100	-19.2
06/01/2026	127.55	1,035,300	126.72	128.10	123.69	228,100	14,600	48.7
05/01/2026	126.45	832,500	135.72	135.84	126.12	47,200	16,800	6.8
31/12/2025	135.56	1,079,800	133.52	135.72	131.86	124,300	68,300	13.6
30/12/2025	133.07	825,600	127.94	133.24	127.94	19,300	12,000	1.8
29/12/2025	127.44	1,422,400	119.82	127.44	119.27	42,400	91,400	-10.7
26/12/2025	119.27	1,327,800	111.71	119.27	108.89	87,200	77,200	1.8
25/12/2025	115.29	1,158,800	115.68	122.31	115.29	200	21,000	-4.5
24/12/2025	115.40	1,750,000	110.38	117.56	110.27	71,800	30,400	8.3
23/12/2025	109.88	1,023,100	109.50	113.75	109.50	147,100	12,500	26.9
22/12/2025	108.67	832,800	100.50	108.67	100.50	34,900	21,000	2.7
19/12/2025	101.60	604,200	104.36	104.36	97.73	21,900	84,000	-11.5
18/12/2025	103.81	677,200	99.28	104.36	99.23	113,000	171,000	-10.8
17/12/2025	98.18	705,700	92.27	98.18	92.21	66,100	123,700	-10.1
16/12/2025	91.77	524,000	94.31	94.42	90.56	68,100	84,000	-2.7
15/12/2025	94.31	351,900	99.39	99.94	94.31	60,100	65,300	-1.1
12/12/2025	99.39	448,500	105.47	105.47	99.39	108,600	14,500	17.2
11/12/2025	105.47	441,300	112.75	112.75	105.47	103,400	12,400	17.6
10/12/2025	112.70	1,331,300	121.31	121.81	112.48	104,000	117,200	-3.3
09/12/2025	120.93	832,000	123.02	126.72	120.93	64,900	104,700	-8.8
08/12/2025	122.86	289,500	125.34	125.34	122.42	41,000	47,500	-1.5
05/12/2025	125.12	1,353,400	121.48	129.15	121.26	99,700	143,600	-10.7
04/12/2025	120.71	442,200	121.87	122.14	119.21	76,100	48,500	5.9
03/12/2025	121.20	704,900	123.58	123.58	118.72	78,700	108,600	-6.6
02/12/2025	123.14	1,207,800	117.50	124.46	117.06	93,800	84,100	1.7
01/12/2025	116.34	1,316,300	108.94	116.34	106.57	47,900	57,100	-1.9
28/11/2025	108.78	1,127,300	115.18	115.18	107.67	165,600	100,900	12.5
27/11/2025	114.85	1,457,600	108.78	114.85	108.78	47,300	118,000	-14.7
26/11/2025	107.34	1,141,600	101.71	107.34	101.66	17,400	109,300	-17.9
25/11/2025	100.33	1,382,100	93.87	100.33	91.05	133,800	190,400	-9.5
24/11/2025	93.81	282,400	94.97	95.53	92.43	3,600	77,900	-12.6
21/11/2025	94.86	496,100	94.37	96.91	93.48	87,900	27,400	10.4
20/11/2025	94.37	315,100	93.43	94.97	92.71	57,700	34,500	4.0
19/11/2025	93.32	403,600	94.42	96.58	88.35	35,000	30,600	0.7
18/11/2025	94.31	303,000	94.42	95.69	92.71	28,400	26,000	0.4
17/11/2025	94.42	281,800	96.02	96.08	92.88	6,800	51,600	-7.6
14/11/2025	96.08	492,500	95.14	98.07	95.14	97,900	49,500	8.5
13/11/2025	95.58	1,039,000	90.39	95.58	90.34	62,400	103,700	-7.4
12/11/2025	89.34	1,240,200	83.93	89.34	83.88	65,500	195,900	-21.4
11/11/2025	83.54	100,800	84.92	84.92	83.10	50,000	13,300	5.5
10/11/2025	84.92	166,500	91.11	91.11	84.76	15,100	33,200	-3.0
07/11/2025	91.00	254,900	95.97	95.97	91.00	9,500	55,800	-7.9
06/11/2025	95.80	270,100	95.80	98.07	95.25	78,900	52,400	4.7
05/11/2025	95.80	188,100	96.91	96.91	94.31	30,600	23,100	1.3
04/11/2025	96.63	196,300	96.02	96.63	93.37	68,900	21,500	8.1
03/11/2025	96.08	180,500	97.46	97.46	93.87	6,300	25,800	-3.4
31/10/2025	97.29	228,800	98.01	98.45	94.97	26,900	21,700	0.9
30/10/2025	97.73	421,700	100.50	100.77	94.59	99,300	38,200	11.1
29/10/2025	99.94	322,000	100.22	102.54	98.73	83,900	46,200	6.9
28/10/2025	99.39	324,000	97.73	99.61	96.08	77,300	19,700	10.3
27/10/2025	98.23	451,700	98.73	100.22	95.53	132,600	22,700	19.7
24/10/2025	98.23	406,800	100.39	100.39	93.87	32,800	103,100	-12.5
23/10/2025	100.55	499,100	100.94	102.15	99.00	230,800	43,200	34.5
22/10/2025	100.39	559,900	106.02	106.02	100.39	12,300	38,400	-4.9
21/10/2025	100.00	1,453,600	92.49	100.00	86.97	120,400	36,300	13.5
20/10/2025	93.48	911,200	103.04	103.04	93.48	58,900	8,500	9.0
17/10/2025	100.50	750,900	102.70	103.37	98.01	42,900	10,200	5.8
16/10/2025	97.96	1,653,800	95.53	97.96	93.21	38,300	34,900	0.5
15/10/2025	91.55	1,858,000	91.44	91.55	87.80	11,500	8,200	0.5
14/10/2025	85.59	2,001,300	79.51	85.59	79.24	21,200	107,300	-12.9
13/10/2025	80.01	826,900	84.48	84.48	75.70	32,800	64,600	-4.8
10/10/2025	79.40	1,251,100	78.96	79.40	76.75	13,000	11,400	0.2
09/10/2025	74.21	2,795,700	74.21	74.21	69.41	70,600	169,700	-13.1
08/10/2025	69.41	1,551,300	69.41	69.41	68.64	87,700	64,100	3.0
07/10/2025	64.88	193,300	65.76	65.76	64.77	4,200	21,100	-2.0
06/10/2025	65.71	365,700	67.81	67.92	65.27	8,800	74,500	-7.9
03/10/2025	65.82	427,100	68.30	68.30	64.11	13,800	71,400	-6.8
02/10/2025	68.30	363,500	72.06	72.06	67.37	26,800	46,800	-2.6
01/10/2025	70.68	685,500	72.89	72.89	69.13	44,100	33,200	1.4
30/09/2025	70.13	2,197,500	69.57	70.13	67.09	135,600	25,300	13.8
29/09/2025	65.54	1,869,900	64.55	65.54	61.51	220,700	37,400	20.9
26/09/2025	61.29	211,200	59.91	61.79	59.86	8,600	200	0.9
25/09/2025	60.85	272,200	58.81	61.84	58.81	19,100	7,100	1.3
24/09/2025	59.91	259,000	60.19	60.19	57.76	12,300	59,600	-5.0
23/09/2025	59.97	131,800	61.02	61.29	59.63	800	5,900	-0.6
22/09/2025	61.29	319,800	62.95	62.95	60.19	53,100	6,100	5.2
19/09/2025	64.38	1,305,500	61.18	64.38	58.97	894,400	379,800	60.1
18/09/2025	60.19	229,000	62.23	62.40	59.14	8,200	57,500	-5.5
17/09/2025	61.84	368,300	62.95	62.95	61.18	226,400	51,400	19.5
16/09/2025	62.89	626,400	64.33	64.33	62.06	366,400	91,400	31.3
15/09/2025	62.84	738,500	60.19	62.84	59.63	370,500	101,300	30.2
12/09/2025	58.81	339,800	57.48	59.58	57.43	42,300	38,700	0.3
11/09/2025	57.43	326,100	56.43	57.43	55.33	98,500	26,800	7.3
10/09/2025	57.21	216,800	57.43	58.09	55.88	15,100	18,200	-0.4
09/09/2025	57.32	424,000	58.97	58.97	55.22	87,300	41,400	4.6
08/09/2025	58.31	697,100	62.84	62.84	58.31	61,300	102,400	-4.5
05/09/2025	62.51	331,300	64.44	64.44	62.45	5,400	66,400	-7.0
04/09/2025	64.05	355,400	64.33	65.43	63.00	5,200	65,800	-7.0
03/09/2025	63.78	205,900	64.05	64.05	62.84	1,100	40,200	-4.5
29/08/2025	64.05	646,700	64.71	64.83	62.23	3,000	99,200	-11.0
28/08/2025	64.60	216,700	64.60	64.88	63.83	1,700	37,500	-4.2
27/08/2025	64.60	307,800	66.21	66.21	63.83	8,100	55,100	-5.5
26/08/2025	65.05	358,300	64.49	66.26	63.39	6,300	74,900	-8.0
25/08/2025	63.94	328,800	66.43	68.08	63.94	20,800	107,900	-10.3
22/08/2025	67.86	393,400	69.41	69.41	64.60	26,700	400	3.1
21/08/2025	69.08	701,800	71.73	74.10	68.97	113,800	4,300	14.3
20/08/2025: Cổ tức tiền mặt tỉ lệ: 30%
20/08/2025	71.62	1,882,200	66.81	71.62	63.67	28,100	326,500	-37.1
19/08/2025	66.92	926,200	68.37	68.37	65.57	6,200	233,900	-28.1
18/08/2025	68.64	1,001,100	68.48	69.34	66.76	106,200	74,800	4.0
15/08/2025	68.32	817,700	67.03	68.32	66.11	112,500	49,500	7.9

Page:
<<
2
3
4
>>

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 67.70
2 tháng (2026-07-13)	-19.80	-24.63%	51,867,100	-1,219,741	0	60.60 82.10 67.70
3 tháng (2026-06-11)	-34.90	-36.54%	82,134,600	-1,914,539	0	60.60 95.90 67.70
6 tháng (2026-05-06)	-53	-46.66%	123,537,700	-694,202	0	60.60 132.31 67.70
12 tháng (2026-05-06)	-53	-46.66%	123,537,700	-694,202	0	60.60 132.31 67.70
24 tháng (2024-09-19)	46.81	339.34%	153,952,600	-505,902	12.3	12.32 132.31 67.70
36 tháng (2023-09-25)	50.84	520.67%	169,526,145	-596,502	10.4	9.68 132.31 67.70
60 tháng (2021-11-03)	57.37	1,776.84%	197,371,442	-476,702	13.9	3.23 132.31 67.70

CTCP Thiết bị Điện Gelex (gee)

THỐNG KÊ GIAO DỊCH