CTCP Thiết bị Điện Gelex (gee)

67.90
0.20
(0.30%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2025
28.65
 602,900 28.70 29.30 28.44 23,100 31,000 -0.5
20/03/2025
29.00
 741,200 29.00 29.00 27.71 77,600 46,500 2.0
19/03/2025
28.40
 1,388,600 29.90 29.90 27.92 31,000 121,000 -6.0
18/03/2025
29.77
 552,700 30.46 30.50 29.77 2,100 75,700 -5.2
17/03/2025
30.41
 1,029,600 30.41 30.93 29.56 4,600 92,700 -6.2
14/03/2025
29.86
 817,300 29.00 29.86 28.70 124,500 31,600 6.3
13/03/2025
29.21
 906,800 30.07 30.50 28.87 14,600 132,300 -8.1
12/03/2025
30.50
 1,265,400 30.50 31.36 29.86 22,400 134,300 -7.9
11/03/2025
30.07
 1,422,900 28.40 30.07 28.35 217,100 56,900 11.0
10/03/2025
29.17
 736,900 29.77 29.86 29.08 143,000 13,700 8.9
07/03/2025
29.17
 836,300 29.90 29.90 28.05 34,300 116,800 -5.5
06/03/2025
28.40
 3,487,300 26.81 28.40 26.76 248,200 0 16.1
05/03/2025
26.55
 682,500 26.89 26.89 26.25 55,600 9,300 2.8
04/03/2025
26.55
 1,419,600 26.33 26.59 24.57 157,200 11,800 8.4
03/03/2025
26.42
 499,500 27.28 27.28 25.65 200 40,900 -2.5
28/02/2025
26.59
 959,000 25.77 26.85 25.26 5,100 17,300 -0.7
27/02/2025
25.69
 2,376,600 26.85 26.85 24.74 17,800 52,900 -2.2
26/02/2025
26.59
 431,300 26.20 26.76 25.77 35,200 4,700 1.9
25/02/2025
26.55
 1,270,800 25.56 26.81 25.56 9,600 38,200 -1.8
24/02/2025
25.09
 2,094,600 23.28 25.09 23.20 98,100 3,800 5.4
21/02/2025
23.46
 442,400 22.85 23.46 22.81 26,300 1,400 1.3
20/02/2025
22.81
 623,600 23.07 24.06 22.81 43,600 37,500 0.4
19/02/2025
23.15
 781,100 24.92 24.92 22.98 15,500 11,300 0.2
18/02/2025
24.06
 1,956,600 22.68 24.06 22.60 14,700 21,200 -0.4
17/02/2025
22.64
 1,174,200 22.51 22.64 21.48 33,400 19,700 0.7
14/02/2025
21.18
 1,000,500 21.52 21.91 20.56 5,400 3,300 0.1
13/02/2025
21.41
 1,295,900 21.61 21.61 21.16 26,500 10,300 0.8
12/02/2025
20.23
 889,000 18.90 20.23 18.90 12,600 1,100 0.5
11/02/2025
18.92
 350,500 19.50 19.50 18.47 4,500 16,300 -0.5
10/02/2025
18.99
 733,000 18.90 20.19 18.26 16,000 12,000 0.2
07/02/2025
18.99
 549,100 19.29 20.53 18.90 10,400 20,800 -0.5
06/02/2025
19.33
 527,200 18.69 19.67 17.89 35,300 0 1.5
05/02/2025
18.47
 971,900 18.56 18.56 17.76 12,700 39,100 -1.1
04/02/2025
17.38
 1,447,400 17.38 17.38 16.78 43,000 27,000 0.6
24/01/2025
15.21
 810,700 14.54 15.21 14.54 33,600 7,500 0.9
23/01/2025
14.22
 221,600 14.18 14.24 14.15 0 200 0.0
22/01/2025
14.22
 503,500 14.11 14.22 14.09 0 400 0.0
21/01/2025
14.09
 561,700 14.09 14.22 13.92 4,000 600 0.1
20/01/2025
13.88
 317,600 13.88 14.18 13.79 0 300 0.0
17/01/2025
13.88
 309,200 13.64 14.05 13.64 1,600 1,100 0.0
16/01/2025
13.64
 319,000 13.55 13.96 13.47 19,300 100 0.6
15/01/2025
13.55
 24,100 13.32 13.66 13.32 0 0 0
14/01/2025
13.30
 17,000 13.32 13.40 13.17 0 1,000 0.0
13/01/2025
13.30
 28,800 13.32 13.32 13.04 2,800 1,900 0.0
10/01/2025
13.32
 23,900 12.99 13.32 12.99 1,400 100 0.0
09/01/2025
13.04
 20,600 13.25 13.25 13.02 0 100 0.0
08/01/2025
13.25
 10,000 13.02 13.25 13.02 1,200 0 0.0
07/01/2025
13.02
 126,400 13.17 13.32 12.93 4,100 2,500 0.0
06/01/2025
13.32
 167,700 13.94 13.94 13.32 200 4,100 -0.1
03/01/2025
13.94
 65,400 14.31 14.31 13.94 800 0 0.0
02/01/2025
14.31
 58,400 14.69 14.71 14.18 0 800 0.0
31/12/2024
14.73
 531,200 13.96 14.73 13.96 6,600 7,000 0.0
30/12/2024
14.18
 209,000 14.41 14.41 13.66 2,000 1,000 0.0
27/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2024
14.41
 103,900 14.46 14.46 13.96 3,000 700 0.1
26/12/2024
14.46
 60,600 14.91 14.91 14.18 300 2,700 -0.1
25/12/2024
14.52
 118,900 14.41 15.14 14.41 2,000 4,900 -0.1
24/12/2024
14.41
 220,700 13.48 14.41 13.35 0 0 0
23/12/2024
13.48
 211,400 13.81 13.81 13.29 7,600 5,200 0.1
20/12/2024
13.68
 329,600 13.73 13.85 13.45 1,200 6,000 -0.2
19/12/2024
13.31
 657,500 13.10 13.31 12.81 300 1,400 0.0
18/12/2024
12.52
 4,554,400 12.58 13.14 12.39 4,100 1,900 0.1
17/12/2024
12.39
 5,461,600 12.68 12.89 12.31 1,200 1,700 0.0
16/12/2024
12.27
 5,237,800 12.56 13.12 12.14 11,800 100 0.4
13/12/2024
12.27
 104,200 12.35 12.77 12.27 300 300 0.0
12/12/2024
12.22
 326,700 13.08 13.14 12.22 300 500 0.0
11/12/2024
13.10
 231,400 13.18 13.27 13.06 0 0 0
10/12/2024
13.16
 258,400 13.35 13.52 13.14 600 0 0.0
09/12/2024
13.35
 122,600 13.35 13.56 13.22 0 300 0.0
06/12/2024
13.35
 59,200 13.68 13.68 13.35 100 0 0.0
05/12/2024
13.35
 36,700 13.31 13.70 13.14 0 0 0
04/12/2024
13.31
 17,900 13.33 13.33 13.22 200 100 0.0
03/12/2024
13.33
 24,700 13.98 13.98 13.22 0 0 0
02/12/2024
13.35
 52,800 13.75 13.81 13.22 2,300 0 0.1
29/11/2024
13.77
 31,200 13.73 13.77 13.56 0 100 0.0
28/11/2024
13.75
 0 13.75 13.75 13.75 0 0 0
27/11/2024
13.75
 3,400 13.79 13.79 13.75 1,800 800 0.0
26/11/2024
13.79
 62,100 13.77 13.79 13.39 0 0 0
25/11/2024
13.75
 5,500 13.56 13.75 13.56 0 0 0
22/11/2024
13.75
 14,300 13.56 13.77 13.56 0 0 0
21/11/2024
13.77
 5,500 13.31 13.77 13.31 0 0 0
20/11/2024
13.56
 9,400 13.64 13.64 13.27 1,100 4,100 -0.1
19/11/2024
13.68
 10,800 13.68 13.77 13.43 0 200 0.0
18/11/2024
13.77
 5,000 13.79 13.79 13.43 0 0 0
15/11/2024
13.79
 32,500 13.79 13.79 13.56 0 0 0
14/11/2024
13.77
 7,500 13.77 13.77 13.60 0 0 0
13/11/2024
13.77
 8,800 14.02 14.02 13.60 100 0 0.0
12/11/2024
14.02
 100 14.02 14.02 14.02 0 0 0
11/11/2024
13.77
 200 13.60 13.77 13.60 0 0 0
08/11/2024
13.98
 6,000 13.56 13.98 13.56 200 100 0.0
07/11/2024
14.06
 10,100 14.06 14.06 13.98 0 0 0
06/11/2024
14.06
 100 14.06 14.06 14.06 0 0 0
05/11/2024
14.06
 21,100 13.81 14.10 13.39 1,900 0 0.1
04/11/2024
14.14
 14,100 14.18 14.27 13.77 600 0 0.0
01/11/2024
14.14
 600 13.77 14.14 13.77 0 0 0
31/10/2024
14.14
 8,500 14.39 14.39 13.43 0 800 0.0
30/10/2024
14.10
 11,300 14.60 14.60 13.98 100 200 0.0
29/10/2024
14.14
 4,800 13.60 14.14 13.60 0 0 0
28/10/2024
13.39
 43,300 13.98 14.14 13.39 0 100 0.0
25/10/2024
13.98
 6,600 13.98 14.02 13.98 0 0 0
24/10/2024
13.98
 7,300 14.10 14.14 13.98 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc