CTCP Thiết bị Điện Gelex (gee)

33
0.50
(1.54%)
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
(2024-10-22) 		-0.50 -1.49% 235,600 1,000 0.0
32.10
33.90
33
2 tháng
(2024-09-23) 		0 0% 992,500 38,000 1.3
32.10
34.30
33
3 tháng
(2024-08-23) 		-2.65 -7.43% 1,432,700 61,200 2.0
32.10
35.65
33
6 tháng
(2024-05-27) 		1.89 6.09% 5,792,249 69,200 2.3
31.01
43
33
12 tháng
(2023-11-27) 		6.40 24.04% 8,239,145 64,400 2.2
24.22
43
33
24 tháng
(2022-12-02) 		12.26 59.12% 23,725,858 -44,600 -0.5
20.31
43
33
36 tháng
(2021-12-07) 		25.32 329.80% 44,421,442 71,600 3.0
7.68
43
33
60 tháng
(2021-11-03) 		25.32 329.80% 44,421,442 71,600 3.0
7.68
43
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2022
21.00
 6,101 21.85 21.94 20.57 0 0 0
17/11/2022
21.85
 8,200 22.20 22.28 21.85 0 0 0
16/11/2022
22.20
 15,701 19.71 22.28 20.05 0 0 0
15/11/2022
19.71
 20,100 21.43 22.97 19.71 0 0 0
14/11/2022
21.43
 18,500 23.14 23.14 21.43 0 0 0
11/11/2022
23.14
 49,000 23.57 23.57 21.43 0 0 0
10/11/2022
23.57
 6,800 23.14 23.57 21.25 0 0 0
09/11/2022
23.14
 21,100 22.71 24.00 21.94 0 0 0
08/11/2022
22.71
 10,720 19.71 23.05 20.05 0 0 0
07/11/2022
19.71
 5,600 20.91 20.91 19.71 0 0 0
04/11/2022
20.91
 10,200 21.85 21.85 20.91 0 0 0
03/11/2022
21.85
 7,601 21.43 21.85 21.85 0 0 0
02/11/2022
21.43
 800 21.85 22.20 21.43 0 0 0
01/11/2022
21.85
 32,300 21.68 22.20 21.43 0 0 0
31/10/2022
21.68
 9,500 23.14 23.14 21.43 0 0 0
28/10/2022
23.14
 8,000 23.31 25.28 23.14 0 0 0
27/10/2022
23.31
 13,101 20.83 23.31 21.85 0 0 0
26/10/2022
20.83
 13,500 20.05 23.14 20.57 0 0 0
25/10/2022
20.05
 14,800 23.05 23.05 19.71 0 0 0
24/10/2022
23.05
 46,900 22.71 23.05 20.57 0 0 0
21/10/2022
22.71
 9,700 24.77 24.77 22.45 0 0 0
20/10/2022
24.77
 4,600 24.68 24.77 24.00 0 0 0
19/10/2022
24.68
 17,200 22.45 24.85 23.40 0 0 0
18/10/2022
22.45
 167,510 24.25 24.77 22.45 0 0 0
17/10/2022
24.25
 5,000 24.85 24.85 21.60 0 0 0
14/10/2022
24.85
 9,400 23.14 24.85 23.57 0 0 0
13/10/2022
23.14
 28,600 23.57 23.65 22.28 0 0 0
12/10/2022
23.57
 15,100 23.57 23.91 22.71 0 0 0
11/10/2022
23.57
 30,000 24.42 24.77 21.43 0 0 0
10/10/2022
24.42
 43,200 21.51 24.85 19.71 0 0 0
07/10/2022
21.51
 107,001 25.45 25.45 21.51 0 0 0
06/10/2022
25.45
 31,400 26.82 27.00 24.85 0 0 0
05/10/2022
26.82
 1,700 26.91 27.17 26.82 0 0 0
04/10/2022
26.91
 30,802 27.34 27.60 25.02 0 0 0
03/10/2022
27.34
 100 27.42 27.42 27.34 0 0 0
30/09/2022
27.42
 6,000 27.94 27.94 24.85 0 0 0
29/09/2022
27.94
 19,701 26.91 28.28 25.80 0 0 0
28/09/2022
26.91
 21,800 28.20 28.54 25.80 0 0 0
27/09/2022
28.20
 22,300 28.20 28.20 25.80 0 0 0
26/09/2022
28.20
 5,000 28.28 28.28 26.65 0 0 0
23/09/2022
28.28
 25,900 28.28 28.28 28.28 0 0 0
22/09/2022
28.28
 32,600 28.71 28.71 27.00 0 0 0
21/09/2022
28.71
 5,100 28.80 28.80 27.00 0 0 0
20/09/2022
28.80
 43,202 28.62 28.97 27.42 0 0 0
19/09/2022
28.62
 0 27.42 28.62 27.42 0 0 0
16/09/2022
27.42
 13,300 28.71 29.05 27.42 0 0 0
15/09/2022
28.71
 33,600 28.28 29.65 28.62 0 0 0
14/09/2022
28.28
 31,100 28.45 28.97 27.94 0 0 0
13/09/2022
28.45
 73,400 28.71 29.40 24.85 0 0 0
12/09/2022
28.71
 1,000 28.71 28.71 27.17 0 0 0
09/09/2022
28.71
 10,200 28.28 28.71 27.08 0 0 0
08/09/2022
28.28
 4,100 28.28 28.28 28.28 0 0 0
07/09/2022
28.28
 2,200 28.71 29.05 28.28 0 1,600,000 -60
06/09/2022
28.71
 5,000 28.11 28.71 28.28 0 0 0
05/09/2022
28.11
 12,200 29.05 29.48 28.11 0 0 0
31/08/2022
29.05
 4,100 28.54 29.05 28.02 0 0 0
30/08/2022
28.54
 6,400 27.85 28.71 27.85 0 0 0
29/08/2022
27.85
 104,800 29.05 29.05 27.85 0 0 0
26/08/2022
29.05
 20,700 29.05 29.48 28.37 0 0 0
25/08/2022
29.05
 7,900 29.14 29.74 28.54 1,100 0 0.0
24/08/2022
29.14
 17,000 28.45 29.14 28.54 0 0 0
23/08/2022
28.45
 36,600 28.80 28.97 28.28 0 0 0
22/08/2022
28.80
 26,500 29.14 29.31 28.80 0 0 0
19/08/2022
29.14
 25,000 29.22 29.74 29.05 0 0 0
18/08/2022
29.22
 12,700 29.40 30.17 29.14 0 0 0
17/08/2022
29.40
 31,000 29.14 30.85 29.22 0 0 0
16/08/2022
29.14
 44,400 29.40 30.85 28.97 0 0 0
15/08/2022
29.40
 48,310 28.71 30.85 29.14 0 0 0
12/08/2022
28.71
 36,700 28.11 32.57 28.28 0 0 0
11/08/2022
28.11
 106,200 27.42 30.85 27.94 0 0 0
10/08/2022
27.42
 40,600 27.25 29.57 26.65 0 3,400 -0.1
09/08/2022
27.25
 11,300 26.74 27.42 26.65 0 0 0
08/08/2022
26.74
 10,800 27.25 28.02 26.57 0 0 0
05/08/2022
27.25
 6,600 27.17 27.51 26.74 0 0 0
04/08/2022
27.17
 36,200 27.42 27.42 26.74 0 0 0
03/08/2022
27.42
 29,900 27.42 28.20 26.82 3,400 0 0.1
02/08/2022
27.42
 12,400 28.20 28.20 27.42 0 0 0
01/08/2022
28.20
 25,435 26.57 28.20 26.57 500 0 0.0
29/07/2022
26.57
 12,000 26.48 26.74 26.48 0 0 0
28/07/2022
26.48
 14,300 26.22 26.74 25.97 0 0 0
27/07/2022
26.22
 13,300 25.88 26.22 25.54 0 0 0
26/07/2022
25.88
 7,700 26.40 26.40 25.88 0 0 0
25/07/2022
26.40
 10,300 26.40 26.40 25.71 0 0 0
22/07/2022
26.40
 10,000 26.57 26.65 26.40 0 0 0
21/07/2022
26.57
 3,400 26.65 26.74 26.57 0 0 0
20/07/2022
26.65
 6,800 26.65 27.00 26.65 0 0 0
19/07/2022
26.65
 1,446 26.14 26.74 26.31 0 0 0
18/07/2022
26.14
 29,805 26.40 26.57 26.14 0 0 0
15/07/2022
26.40
 26,500 26.57 27.34 26.40 0 0 0
14/07/2022
26.57
 5,900 26.57 27.00 26.57 0 0 0
13/07/2022
26.57
 119,600 26.82 27.34 26.40 0 0 0
12/07/2022
26.82
 24,300 27.08 27.42 26.57 0 0 0
11/07/2022
27.08
 1,051 27.34 28.11 27.08 0 0 0
08/07/2022
27.34
 34,000 27.85 29.05 27.34 0 0 0
07/07/2022
27.85
 49,700 28.28 30.00 27.42 0 0 0
06/07/2022
28.28
 35,001 28.02 30.00 27.42 0 0 0
05/07/2022
28.02
 30,500 29.48 30.85 27.85 0 0 0
04/07/2022
29.48
 43,400 28.02 31.71 28.28 0 0 0
01/07/2022
28.02
 12,700 28.11 28.28 27.08 0 0 0
30/06/2022
28.11
 44,700 27.94 28.28 27.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |