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)
05/07/2023
18.95
 626 18.39 18.95 18.60 0 0 0
04/07/2023
18.39
 9,101 19.09 19.09 18.10 0 0 0
03/07/2023
19.09
 800 19.09 19.09 19.09 0 0 0
30/06/2023
19.09
 2 19.09 19.09 19.09 0 0 0
29/06/2023
19.09
 4,801 19.09 19.09 19.09 0 0 0
28/06/2023
19.09
 0 19.09 19.09 19.09 0 0 0
27/06/2023
19.09
 6,200 18.81 19.09 18.88 0 0 0
26/06/2023
18.81
 12,705 18.60 18.95 18.67 0 0 0
23/06/2023
18.60
 2,900 19.16 19.23 18.60 0 0 0
22/06/2023
19.16
 11,700 19.45 19.80 19.16 0 0 0
21/06/2023
19.45
 0 19.45 19.45 19.45 0 0 0
20/06/2023
19.45
 2,630 18.74 19.66 19.38 0 0 0
19/06/2023
18.74
 8,000 18.81 18.81 18.53 0 0 0
16/06/2023
18.81
 3,300 19.23 19.66 18.74 0 0 0
15/06/2023
19.23
 25,300 19.73 19.73 18.46 0 0 0
14/06/2023
19.73
 23,400 19.45 19.80 19.16 0 0 0
13/06/2023
19.45
 9,116 19.23 19.66 19.45 0 0 0
12/06/2023
19.23
 2,403 19.87 20.01 19.23 0 0 0
09/06/2023
19.87
 121,109 19.52 20.51 19.80 0 0 0
08/06/2023
19.52
 1,325,046 19.09 20.86 19.09 4,000 0 0.1
07/06/2023
19.09
 908,604 20.08 20.08 19.09 0 0 0
06/06/2023
20.08
 200,200 19.66 20.15 19.66 0 0 0
05/06/2023
19.66
 1,200 19.66 19.80 19.66 0 0 0
02/06/2023
19.66
 15,404 20.51 20.51 19.59 0 0 0
01/06/2023
20.51
 5,504 18.95 20.51 19.45 0 0 0
31/05/2023
18.95
 1,600 19.80 20.01 18.95 0 0 0
30/05/2023
19.80
 24,800 18.95 19.80 19.45 0 0 0
29/05/2023
18.95
 0 19.09 18.95 18.95 0 0 0
26/05/2023
19.09
 2,100 18.39 19.09 17.75 0 0 0
25/05/2023
18.39
 175,000 18.60 19.09 18.39 0 0 0
24/05/2023
18.60
 4,400 18.39 18.60 18.60 0 0 0
23/05/2023
18.39
 331,800 18.39 18.60 18.39 0 0 0
22/05/2023
18.39
 3,900 18.17 19.09 18.17 0 0 0
19/05/2023
18.17
 20,000 19.73 19.73 18.17 0 0 0
18/05/2023
19.73
 1,108 18.03 19.73 16.12 0 0 0
17/05/2023
18.03
 2,100 19.02 19.02 18.03 0 0 0
16/05/2023
19.02
 20,900 18.74 19.02 16.76 0 0 0
15/05/2023
18.74
 30,800 18.53 18.74 15.77 0 0 0
12/05/2023
18.53
 45,000 18.24 18.53 18.24 0 0 0
11/05/2023
18.24
 6,800 18.17 18.31 18.10 0 0 0
10/05/2023
18.17
 500 18.03 18.17 18.10 0 0 0
09/05/2023
18.03
 1,207 18.60 18.60 18.03 0 0 0
08/05/2023
18.60
 32,600 17.75 18.60 18.03 0 0 0
05/05/2023
17.75
 7,306 18.31 18.31 17.75 0 0 0
04/05/2023
18.31
 6,010 17.61 18.31 18.17 0 0 0
28/04/2023
17.61
 5,900 17.89 17.89 17.54 0 0 0
27/04/2023
17.89
 1,800 17.89 17.89 17.89 0 0 0
26/04/2023
17.89
 300 17.75 17.89 15.70 0 0 0
25/04/2023
17.75
 10,610 17.75 17.75 16.62 0 0 0
24/04/2023
17.75
 0 17.68 17.75 17.75 0 0 0
21/04/2023
17.68
 29,000 18.03 18.03 17.68 0 0 0
20/04/2023
18.03
 7,104 18.03 18.10 17.68 0 0 0
19/04/2023
18.03
 34,206 18.17 18.24 17.96 0 0 0
18/04/2023
18.17
 85,706 17.75 18.24 17.75 0 0 0
17/04/2023
17.75
 26,600 18.74 18.74 17.75 0 0 0
14/04/2023
18.74
 53,300 17.75 18.74 17.75 0 0 0
13/04/2023
17.75
 6,000 18.88 18.88 17.75 0 0 0
12/04/2023
18.88
 7,206 18.74 18.88 18.74 0 0 0
11/04/2023
18.74
 15,324 18.53 18.74 18.46 0 0 0
10/04/2023
18.53
 0 18.39 18.53 18.53 0 0 0
07/04/2023
18.39
 17,200 18.53 18.53 18.39 0 0 0
06/04/2023
18.53
 9,109 18.74 18.74 17.82 0 0 0
05/04/2023
18.74
 17,720 18.53 18.74 17.82 0 0 0
04/04/2023
18.53
 500 18.53 18.53 18.53 0 0 0
03/04/2023
18.53
 30,500 18.10 18.53 18.46 0 0 0
31/03/2023
18.10
 53,600 18.10 18.88 17.32 0 0 0
30/03/2023
18.10
 10,520 17.82 18.31 16.62 0 0 0
29/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
29/03/2023
17.82
 115 17.82 17.82 17.82 0 0 0
28/03/2023
17.82
 0 18.03 17.82 17.82 0 0 0
27/03/2023
18.03
 9,101 18.03 18.03 17.33 0 0 0
24/03/2023
18.03
 23,100 17.13 18.03 18.03 0 0 0
23/03/2023
17.13
 0 17.13 17.13 17.13 0 0 0
22/03/2023
17.13
 36,900 17.33 17.61 17.13 0 0 0
21/03/2023
17.33
 3,300 17.33 17.96 17.33 0 0 0
20/03/2023
17.33
 10 17.33 17.33 17.26 0 0 0
17/03/2023
17.33
 1,700 17.96 17.96 16.57 0 0 0
16/03/2023
17.96
 10,000 16.64 17.96 17.96 0 0 0
15/03/2023
16.64
 1,500 16.78 16.99 16.64 0 0 0
14/03/2023
16.78
 1,200 17.13 18.03 16.78 0 0 0
13/03/2023
17.13
 0 17.13 17.13 17.13 0 0 0
10/03/2023
17.13
 9,200 18.03 18.03 17.13 0 0 0
09/03/2023
18.03
 100 17.54 18.03 18.03 0 0 0
08/03/2023
17.54
 300 17.33 17.82 17.54 0 0 0
07/03/2023
17.33
 12,600 17.33 18.03 17.33 0 0 0
06/03/2023
17.33
 3,400 17.33 17.33 16.43 0 0 0
03/03/2023
17.33
 0 17.33 17.33 17.33 0 0 0
02/03/2023
17.33
 1,300 17.68 17.68 17.33 0 0 0
01/03/2023
17.68
 12,600 17.33 17.75 15.39 0 0 0
28/02/2023
17.33
 8,700 17.82 17.82 17.33 0 500 -0.0
27/02/2023
17.82
 6,600 18.03 18.03 16.64 0 0 0
24/02/2023
18.03
 100 16.99 18.03 18.03 0 0 0
23/02/2023
16.99
 600 17.89 17.89 16.99 0 0 0
22/02/2023
17.89
 2,000 17.20 17.89 16.50 0 0 0
21/02/2023
17.20
 800 17.82 17.82 17.20 0 0 0
20/02/2023
17.82
 3,600 17.47 18.03 17.06 0 0 0
16/02/2023
17.47
 600 18.10 18.10 17.47 0 0 0
15/02/2023
18.10
 0 18.10 18.10 18.10 0 0 0
14/02/2023
18.10
 0 18.10 18.10 18.10 0 0 0
13/02/2023
18.10
 0 18.10 18.10 18.10 0 0 0
10/02/2023
18.10
 300 18.24 18.24 18.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |