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) 		16.15 52.18% 8,807,200 62,300 2.2
30.95
47.10
47.10
2 tháng
(2024-12-16) 		18.55 64.97% 26,976,200 74,700 2.5
28.55
47.10
47.10
3 tháng
(2024-11-14) 		15.05 46.97% 28,398,000 74,900 2.5
28.45
47.10
47.10
6 tháng
(2024-08-16) 		10.83 29.85% 30,019,600 144,400 4.9
28.45
47.10
47.10
12 tháng
(2024-02-19) 		19.85 72.88% 35,399,411 142,700 4.8
26.77
47.10
47.10
24 tháng
(2023-02-23) 		25.81 121.24% 50,622,558 33,300 2.2
20.85
47.10
47.10
36 tháng
(2022-02-28) 		39.64 531.67% 72,748,742 149,700 5.6
7.46
47.10
47.10
60 tháng
(2021-11-03) 		39.64 531.67% 72,748,742 149,700 5.6
7.46
47.10
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
21.22
 7,300 21.74 21.74 20.69 100 0 0.0
23/11/2023
21.74
 7,800 21.82 22.04 21.37 0 0 0
22/11/2023
21.82
 3,900 22.04 22.11 21.82 0 0 0
21/11/2023
22.04
 3,600 22.11 22.11 21.52 0 0 0
20/11/2023
22.11
 150,600 21.37 22.11 20.62 100 0 0.0
17/11/2023
21.37
 4,800 21.29 21.37 20.69 0 0 0
16/11/2023
21.29
 4,200 21.59 21.59 21.29 0 0 0
15/11/2023
21.59
 8,700 22.04 22.04 21.52 0 0 0
14/11/2023
22.04
 28,400 22.11 22.49 20.47 0 0 0
13/11/2023
22.11
 1,600 22.34 23.16 22.11 0 0 0
10/11/2023
22.34
 103,400 22.49 23.24 22.34 0 0 0
09/11/2023
22.49
 16,400 22.64 22.64 21.97 0 0 0
08/11/2023
22.64
 7,300 23.24 23.46 22.64 0 0 0
07/11/2023
23.24
 1,095,700 23.61 23.91 22.71 0 0 0
06/11/2023
23.61
 1,100,400 22.49 24.29 22.64 1,800 0 0.1
03/11/2023
22.49
 1,052,300 22.41 24.96 22.49 0 0 0
02/11/2023
22.41
 839,900 20.24 24.29 20.47 0 0 0
01/11/2023
20.24
 118,000 19.49 22.34 19.64 0 0 0
31/10/2023
19.49
 6,700 19.49 19.79 19.49 0 0 0
30/10/2023
19.49
 7,500 19.64 19.87 19.49 0 0 0
27/10/2023
19.64
 200 19.49 19.64 19.57 0 0 0
26/10/2023
19.49
 74,800 19.79 19.79 19.49 0 0 0
25/10/2023
19.79
 6,900 19.72 19.79 19.72 0 0 0
24/10/2023
19.72
 4,500 19.57 19.72 19.72 0 0 0
23/10/2023
19.57
 16,400 19.49 19.87 19.57 0 0 0
20/10/2023
19.49
 18,800 19.49 19.49 19.49 0 0 0
19/10/2023
19.49
 1,800 19.49 19.49 19.42 0 0 0
18/10/2023
19.49
 68,400 19.49 19.64 19.49 0 0 0
17/10/2023
19.49
 23,700 19.49 20.09 19.49 0 0 0
16/10/2023
19.49
 17,600 19.79 20.92 19.49 0 0 0
13/10/2023
19.79
 100 19.49 19.79 19.79 0 0 0
12/10/2023
19.49
 1,300 20.24 20.24 19.12 0 0 0
11/10/2023
20.24
 2,300 19.19 20.24 19.12 0 0 0
10/10/2023
19.19
 10,100 19.04 19.27 18.74 0 0 0
09/10/2023
19.04
 5,400 19.79 19.79 18.74 0 0 0
06/10/2023
19.79
 6,200 19.49 20.32 19.19 0 0 0
05/10/2023
19.49
 11,100 19.72 21.29 19.49 0 0 0
04/10/2023
19.72
 208,000 18.74 21.37 19.19 0 0 0
03/10/2023
18.74
 248,900 19.49 19.64 18.37 0 89,700 -2.2
02/10/2023
19.49
 2,526,400 18.74 19.49 18.59 0 0 0
29/09/2023
18.74
 61,600 18.37 18.82 18.37 0 0 0
28/09/2023
18.37
 86,700 18.44 18.44 18.07 0 0 0
27/09/2023
18.44
 12,300 17.84 18.67 17.62 0 0 0
26/09/2023
17.84
 100,700 17.99 18.74 17.77 0 0 0
25/09/2023
17.99
 254,300 18.59 18.59 17.09 0 24,900 -0.6
22/09/2023
18.59
 150,500 18.82 18.82 16.57 0 100 -0.0
21/09/2023
18.82
 13,600 18.52 18.82 18.29 0 0 0
20/09/2023
18.52
 35,300 18.37 18.82 18.52 0 0 0
19/09/2023
18.37
 6,400 18.97 18.97 18.37 0 0 0
18/09/2023
18.97
 367,300 18.74 19.04 18.14 0 0 0
15/09/2023
18.74
 42,500 18.82 18.97 18.74 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2023
18.82
 11,500 18.74 19.27 18.74 0 0 0
13/09/2023
18.74
 40,700 19.03 19.25 18.74 0 0 0
12/09/2023
19.03
 38,300 18.74 19.25 18.74 0 0 0
11/09/2023
18.74
 144,300 18.96 19.25 18.60 0 0 0
08/09/2023
18.96
 179,000 18.89 19.03 18.38 0 0 0
07/09/2023
18.89
 4,500 18.81 18.96 18.89 0 0 0
06/09/2023
18.81
 40,300 18.74 19.32 18.74 0 0 0
05/09/2023
18.74
 147,100 18.74 19.39 18.38 0 0 0
31/08/2023
18.74
 23,900 18.24 18.74 18.24 0 0 0
30/08/2023
18.24
 10,000 18.74 18.74 18.24 0 0 0
29/08/2023
18.74
 26,200 18.74 18.74 18.38 0 0 0
28/08/2023
18.74
 31,600 18.96 18.96 18.53 0 0 0
25/08/2023
18.96
 12,400 19.03 19.03 18.38 0 0 0
24/08/2023
19.03
 100 18.38 19.03 19.03 0 0 0
23/08/2023
18.38
 49,500 18.38 18.67 18.24 0 0 0
22/08/2023
18.38
 49,100 18.96 18.96 18.16 0 0 0
21/08/2023
18.96
 14,900 18.74 18.96 18.45 0 0 0
18/08/2023
18.74
 13,600 19.25 19.32 18.74 0 0 0
17/08/2023
19.25
 24,300 18.74 19.46 18.96 0 0 0
16/08/2023
18.74
 700 18.81 18.89 18.74 0 0 0
15/08/2023
18.81
 9,700 19.10 19.10 18.74 0 0 0
14/08/2023
19.10
 29,600 19.10 19.25 18.60 0 0 0
11/08/2023
19.10
 53,400 19.03 19.10 18.74 0 0 0
10/08/2023
19.03
 14,100 18.89 19.17 18.89 0 0 0
09/08/2023
18.89
 7,100 18.89 19.32 18.89 0 0 0
08/08/2023
18.89
 6,600 19.25 19.25 18.89 0 0 0
07/08/2023
19.25
 2,200 19.32 19.32 19.03 0 0 0
04/08/2023
19.32
 20,200 18.89 19.32 18.89 0 0 0
03/08/2023
18.89
 7,100 18.89 19.25 18.89 0 0 0
02/08/2023
18.89
 2,600 19.17 19.25 18.67 0 0 0
01/08/2023
19.17
 1,600 19.17 19.32 19.17 0 0 0
31/07/2023
19.17
 700 19.32 19.32 19.17 0 0 0
28/07/2023
19.32
 4,500 19.10 19.32 18.45 0 0 0
27/07/2023
19.10
 7,700 19.17 19.17 18.81 0 0 0
26/07/2023
19.17
 1,500 19.10 19.32 18.74 0 0 0
25/07/2023
19.10
 3,200 18.81 19.10 19.03 0 0 0
24/07/2023
18.81
 3,500 18.67 18.81 18.67 0 0 0
21/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
21/07/2023
18.67
 1,900 18.60 18.74 18.60 0 0 0
20/07/2023
18.60
 13,200 18.46 18.95 18.60 0 0 0
19/07/2023
18.46
 2,300 18.39 18.46 18.31 0 0 0
18/07/2023
18.39
 6,400 18.46 18.53 18.17 0 0 0
17/07/2023
18.46
 1,000 18.17 18.46 18.17 0 0 0
14/07/2023
18.17
 4,200 18.39 18.39 18.17 0 0 0
13/07/2023
18.39
 8,100 18.31 18.39 18.10 0 0 0
12/07/2023
18.31
 8,900 18.10 18.31 18.03 0 0 0
11/07/2023
18.10
 17,100 18.17 18.24 18.03 0 0 0
10/07/2023
18.17
 15,500 18.39 18.39 18.17 0 0 0
07/07/2023
18.39
 2,200 18.39 18.39 18.17 0 0 0
06/07/2023
18.39
 2,800 18.95 18.95 18.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |