CTCP Thiết bị Điện Gelex (gee)

47.10
3.05
(6.92%)
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
(2025-01-13) 		13.10 42.33% 7,918,200 50,800 1.7
30.95
45
44.05
2 tháng
(2024-12-13) 		15.50 54.28% 26,191,400 63,200 2.0
28.55
45
44.05
3 tháng
(2024-11-13) 		12 37.45% 27,517,800 63,500 2.0
28.45
45
44.05
6 tháng
(2024-08-15) 		8.12 22.59% 29,188,400 132,900 4.3
28.45
45
44.05
12 tháng
(2024-02-19) 		16.80 61.68% 34,510,411 131,200 4.3
26.77
45
44.05
24 tháng
(2023-02-22) 		21.63 96.49% 49,735,558 21,800 1.6
20.85
45
44.05
36 tháng
(2022-02-28) 		36.59 490.76% 71,859,742 138,200 5.1
7.46
45
44.05
60 tháng
(2021-11-03) 		36.59 490.76% 71,859,742 138,200 5.1
7.46
45
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2024
27.72
 4,100 27.72 27.72 27.72 0 0 0
22/04/2024
27.53
 400 27.53 27.53 27.53 0 0 0
19/04/2024
27.82
 72,300 28.01 28.01 26.77 0 0 0
17/04/2024
28.01
 0 28.01 28.01 28.01 0 0 0
16/04/2024
29.54
 26,700 29.64 29.64 26.77 0 0 0
15/04/2024
29.16
 24,210 29.92 30.11 29.16 0 0 0
12/04/2024
29.64
 300 29.64 30.50 29.64 0 0 0
11/04/2024
29.25
 500 29.06 29.25 29.06 0 0 0
10/04/2024
30.30
 2,900 30.30 30.30 30.21 0 0 0
09/04/2024
30.30
 7,100 28.68 30.30 28.68 0 0 0
08/04/2024
30.30
 5,503 30.97 30.97 30.21 0 0 0
05/04/2024
30.59
 28,423 28.68 31.07 28.68 0 0 0
04/04/2024
27.91
 73,206 29.73 30.59 26.00 0 0 0
03/04/2024
30.59
 4,318 30.59 30.59 30.59 0 0 0
02/04/2024
30.59
 13,410 29.83 31.45 29.83 0 0 0
01/04/2024
29.83
 5,520 31.55 31.55 29.64 0 0 0
29/03/2024
31.07
 89,040 30.40 31.07 29.64 0 1,800 -0.1
28/03/2024
28.68
 31,813 28.58 29.16 28.58 100 0 0.0
27/03/2024
27.72
 2,501 27.63 28.20 27.63 0 0 0
26/03/2024
27.72
 3,404 28.20 28.20 27.53 0 0 0
25/03/2024
27.53
 61,310 27.53 28.11 27.44 0 0 0
22/03/2024
27.53
 6,600 27.34 28.01 27.25 0 0 0
21/03/2024
27.53
 16,305 27.63 27.63 27.25 0 0 0
20/03/2024
27.44
 3,100 28.58 28.58 27.44 0 0 0
19/03/2024
27.63
 15,111 27.44 27.63 27.34 0 0 0
18/03/2024
27.44
 10,201 27.34 27.44 27.25 0 0 0
15/03/2024
27.34
 24,201 27.25 27.34 27.25 0 0 0
14/03/2024
27.25
 73,500 29.64 30.59 27.25 0 0 0
13/03/2024
27.25
 21,914 27.44 27.44 27.05 0 0 0
12/03/2024
28.11
 8,310 27.63 28.11 27.44 0 0 0
11/03/2024
27.63
 8,902 28.20 28.20 27.63 0 0 0
08/03/2024
27.72
 36,806 28.49 28.68 27.72 0 4,000 -0.1
07/03/2024
27.72
 3,200 28.39 28.39 27.63 0 0 0
06/03/2024
26.77
 8,204 26.10 27.72 26.10 0 0 0
05/03/2024
27.25
 3,300 27.15 27.53 27.15 0 0 0
04/03/2024
26.96
 6,600 27.05 27.05 26.96 0 0 0
01/03/2024
27.05
 8,600 26.96 27.05 26.96 0 0 0
29/02/2024
27.05
 11,800 26.77 27.05 26.77 0 0 0
28/02/2024
26.77
 2,903 26.86 26.86 26.77 0 0 0
27/02/2024
26.96
 20,901 26.77 26.96 26.77 0 0 0
26/02/2024
26.77
 3,200 26.77 26.77 26.77 0 0 0
23/02/2024
26.77
 16,500 26.77 27.15 26.77 0 0 0
22/02/2024
27.25
 14,100 26.38 27.25 26.38 0 0 0
21/02/2024
26.77
 607 26.77 26.77 26.77 0 0 0
20/02/2024
26.86
 15,512 27.25 27.25 26.77 0 0 0
19/02/2024
27.25
 10,411 26.96 27.25 26.86 0 0 0
16/02/2024
27.72
 61,021 25.91 28.30 25.91 0 0 0
15/02/2024
25.72
 14,801 25.62 26.00 25.62 0 0 0
07/02/2024
25.81
 7,900 25.91 26.00 24.57 0 0 0
06/02/2024
26.19
 33,410 25.81 26.29 25.05 0 0 0
05/02/2024
25.33
 14,000 24.09 25.33 23.90 0 0 0
02/02/2024
23.52
 246,300 26.77 26.77 23.52 0 0 0
01/02/2024
25.81
 137,301 26.00 26.58 22.56 0 0 0
31/01/2024
23.90
 169,600 27.63 27.72 23.90 0 0 0
30/01/2024
26.96
 500 26.96 26.96 26.96 0 0 0
29/01/2024
26.96
 5,400 26.96 26.96 26.96 0 0 0
26/01/2024
26.86
 1,400 26.86 26.86 26.86 0 0 0
25/01/2024
26.86
 1,501 26.86 26.86 26.86 0 0 0
24/01/2024
26.48
 8,500 26.96 27.25 26.48 0 0 0
23/01/2024
27.63
 10,100 27.72 27.72 27.63 0 0 0
22/01/2024
27.63
 3,100 27.63 27.63 27.63 0 0 0
19/01/2024
27.63
 3,700 27.63 27.63 27.63 0 0 0
18/01/2024
27.63
 5,500 27.63 27.63 27.63 0 0 0
17/01/2024
27.44
 24,812 28.11 28.20 27.44 0 0 0
16/01/2024
27.53
 7,801 27.44 27.53 27.44 0 0 0
15/01/2024
27.72
 2,500 27.44 27.72 27.15 0 0 0
12/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/01/2024
28.20
 2,700 27.63 28.68 27.63 0 0 0
11/01/2024
27.25
 5,700 27.25 27.25 27.25 0 0 0
10/01/2024
26.78
 22,200 27.34 27.34 26.78 0 0 0
09/01/2024
27.43
 6,640 27.43 27.43 27.43 0 0 0
08/01/2024
27.34
 3,000 27.71 27.71 27.34 0 0 0
05/01/2024
27.90
 2,631 27.90 28.47 27.90 0 0 0
04/01/2024
27.90
 10,509 28.75 28.75 27.90 0 0 0
03/01/2024
27.71
 1,600 27.90 28.56 27.71 0 0 0
02/01/2024
27.43
 6,107 28.65 29.12 27.43 0 700 -0.0
29/12/2023
29.12
 16,400 28.65 29.12 27.81 0 0 0
28/12/2023
28.65
 34,400 27.62 33.82 26.87 0 0 0
27/12/2023
27.62
 23,900 27.53 31.00 27.25 100 0 0.0
26/12/2023
27.53
 21,800 28.09 28.09 26.40 0 0 0
25/12/2023
28.09
 32,500 27.71 28.75 25.93 200 0 0.0
22/12/2023
27.71
 25,600 26.87 29.97 27.25 400 0 0.0
21/12/2023
26.87
 23,800 25.65 30.06 26.31 0 0 0
20/12/2023
25.65
 22,300 25.74 28.18 25.65 0 0 0
19/12/2023
25.74
 40,100 25.84 26.78 25.37 0 400 -0.0
18/12/2023
25.84
 7,000 24.90 25.84 25.18 0 0 0
15/12/2023
24.90
 6,300 25.37 25.37 24.90 200 0 0.0
14/12/2023
25.37
 9,200 25.37 25.46 25.27 0 0 0
13/12/2023
25.37
 10,400 24.99 25.65 25.37 0 0 0
12/12/2023
24.99
 15,500 25.37 25.65 24.99 0 0 0
11/12/2023
25.37
 5,100 25.93 25.93 25.37 0 0 0
08/12/2023
25.93
 7,600 25.84 25.93 25.84 0 0 0
07/12/2023
25.84
 2,300 26.21 26.31 25.84 0 0 0
06/12/2023
26.21
 5,000 26.12 26.31 26.12 0 0 0
05/12/2023
26.12
 5,300 26.12 26.31 25.93 0 0 0
04/12/2023
26.12
 11,600 25.93 26.12 25.93 0 0 0
01/12/2023
25.93
 1,000 26.21 26.21 25.93 0 0 0
30/11/2023
26.21
 4,100 25.93 27.71 26.21 0 0 0
29/11/2023
25.93
 3,500 25.46 26.31 25.84 0 0 0
28/11/2023
25.46
 9,400 25.84 26.31 25.37 0 0 0
27/11/2023
25.84
 2,700 26.59 26.59 25.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |