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)
23/10/2024
14.12
 2,200 14.27 14.27 14.12 1,000 0 0.0
22/10/2024
13.98
 19,800 14.27 14.31 13.98 0 0 0
21/10/2024
14.31
 27,400 14.27 14.31 14.10 600 100 0.0
18/10/2024
14.27
 17,200 14.39 14.56 14.27 3,700 0 0.1
17/10/2024
14.18
 4,800 14.39 14.39 13.98 0 800 0.0
16/10/2024
14.18
 20,100 14.14 14.39 14.02 4,200 0 0.1
15/10/2024
14.14
 46,300 13.64 14.18 13.64 2,100 0 0.1
14/10/2024
13.73
 1,400 13.56 13.73 13.22 600 0 0.0
11/10/2024
13.77
 9,500 13.56 13.77 13.56 0 0 0
10/10/2024
13.60
 3,100 13.56 13.60 13.56 0 0 0
09/10/2024
13.60
 10,500 13.60 13.64 13.60 0 0 0
08/10/2024
13.56
 13,800 13.56 13.60 13.56 0 1,100 0.0
07/10/2024
13.56
 4,000 13.70 13.70 13.35 800 0 0.0
04/10/2024
13.68
 443,700 13.56 13.75 12.72 0 0 0
03/10/2024
13.60
 8,900 13.77 13.77 13.60 0 0 0
02/10/2024
13.60
 16,400 13.73 13.73 13.56 0 0 0
01/10/2024
13.73
 43,700 13.77 13.77 13.56 900 800 0.0
30/09/2024
13.77
 6,600 13.77 13.83 13.73 0 0 0
27/09/2024
13.83
 9,700 14.08 14.08 13.79 6,000 0 0.2
26/09/2024
13.79
 36,300 13.81 13.89 13.75 10,000 0 0.3
25/09/2024
13.77
 20,400 13.77 13.93 13.77 10,700 1,000 0.3
24/09/2024
13.73
 12,000 13.77 13.77 13.60 600 100 0.0
23/09/2024
13.77
 1,100 13.77 13.77 13.68 700 0 0.0
20/09/2024
13.73
 6,300 13.70 13.83 13.56 4,500 100 0.1
19/09/2024
13.68
 3,800 13.77 13.77 13.56 0 0 0
18/09/2024
13.56
 8,500 13.75 13.75 13.56 800 0 0.0
17/09/2024
13.75
 10,700 13.52 13.77 13.52 0 300 0.0
16/09/2024
13.70
 3,400 13.85 13.95 13.56 1,300 200 0.0
13/09/2024
13.52
 5,400 13.68 13.68 13.52 0 0 0
12/09/2024
13.68
 4,100 13.81 13.81 13.68 0 0 0
11/09/2024
13.75
 2,300 13.85 13.85 13.56 0 100 0.0
10/09/2024
13.75
 6,500 13.93 13.93 13.66 800 300 0.0
09/09/2024
13.81
 3,800 13.83 13.83 13.70 0 100 0.0
06/09/2024
13.81
 23,400 13.75 13.89 13.75 10,000 200 0.3
05/09/2024
13.75
 7,100 13.77 13.89 13.75 2,900 0 0.1
04/09/2024
13.75
 6,900 13.75 13.75 13.66 200 300 0.0
30/08/2024
13.77
 27,200 13.79 13.79 13.73 0 200 0.0
29/08/2024
13.81
 11,100 13.62 13.95 13.62 0 100 0.0
28/08/2024
13.58
 36,100 13.79 14.14 13.58 1,200 200 0.0
27/08/2024
13.77
 128,300 13.83 14.18 13.68 2,200 300 0.1
26/08/2024
14.23
 115,900 15.02 15.02 14.23 1,500 100 0.0
23/08/2024
14.87
 29,400 15.10 15.39 14.85 200 0 0.0
22/08/2024
15.10
 9,700 14.64 15.14 14.64 900 0 0.0
21/08/2024
15.08
 25,500 15.02 15.35 14.94 1,500 0 0.1
20/08/2024
14.64
 71,200 14.71 14.89 14.64 100 100 0
19/08/2024
14.98
 99,200 15.60 15.60 14.89 300 0 0.0
16/08/2024
15.58
 54,000 15.81 15.81 15.44 2,400 0 0.1
15/08/2024
15.44
 57,800 15.85 16.15 15.44 0 0 0
14/08/2024
16.00
 204,000 18.31 18.31 16.00 400 1,200 0.0
18/07/2024
17.94
 933,629 18.77 19.98 17.31 0 0 0
17/07/2024
17.27
 191,185 18.77 18.77 16.65 0 0 0
16/07/2024
16.65
 54,544 16.48 16.69 16.40 2,000 0 0.1
15/07/2024
16.27
 316,100 16.52 16.77 16.23 200 0 0.0
12/07/2024
16.40
 97,709 17.06 17.06 16.40 0 0 0
11/07/2024
16.35
 292,101 16.52 17.10 16.35 0 0 0
10/07/2024
16.27
 145,292 16.65 16.69 16.23 400 0 0.0
09/07/2024
17.10
 245,012 16.48 17.10 16.23 300 0 0.0
08/07/2024
16.35
 193,642 17.19 17.73 16.23 0 0 0
05/07/2024
17.73
 81,182 17.94 17.94 16.69 300 0 0.0
04/07/2024
17.44
 298,188 17.52 17.73 17.31 400 1,100 0.0
03/07/2024
17.10
 134,043 16.15 17.10 15.85 0 0 0
02/07/2024
15.98
 7,700 15.39 16.27 15.39 0 0 0
01/07/2024
15.35
 37,516 15.64 15.64 15.31 0 0 0
28/06/2024
15.27
 100,211 16.27 16.27 14.48 0 0 0
27/06/2024
16.48
 38,641 16.27 16.65 16.27 0 0 0
26/06/2024
16.27
 38,900 15.85 16.48 15.85 0 0 0
25/06/2024
15.85
 17,510 15.85 16.27 15.85 0 0 0
24/06/2024
16.02
 67,740 16.69 16.69 15.44 0 600 0.0
21/06/2024
15.56
 55,764 15.94 16.48 15.44 300 0 0.0
20/06/2024
15.85
 73,478 15.35 16.65 15.35 2,000 500 0.1
19/06/2024
15.35
 76,600 14.39 15.39 14.39 0 0 0
18/06/2024
14.56
 38,602 13.52 14.60 13.52 0 0 0
17/06/2024
13.64
 14,202 13.10 13.68 13.10 0 0 0
14/06/2024
13.68
 4,805 13.98 13.98 13.56 0 0 0
13/06/2024
13.77
 26,801 13.64 13.77 13.60 0 1,000 0.0
12/06/2024
13.56
 14,375 13.43 13.77 13.43 0 0 0
11/06/2024
13.56
 42,800 13.27 13.56 13.27 0 0 0
10/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/06/2024
13.14
 6,001 13.48 13.48 12.93 0 0 0
07/06/2024
13.14
 3,800 12.57 13.35 12.53 0 0 0
06/06/2024
13.43
 11,102 12.85 13.43 12.85 1,000 0 0.0
05/06/2024
13.14
 17,000 13.06 13.31 12.98 0 0 0
04/06/2024
13.35
 5,412 13.14 13.35 13.14 0 0 0
03/06/2024
13.31
 69,858 13.14 13.35 13.10 0 0 0
31/05/2024
12.94
 15,300 12.98 13.06 12.94 0 0 0
30/05/2024
13.06
 23,000 12.94 13.06 12.65 0 0 0
29/05/2024
13.14
 9,804 12.94 13.14 12.65 0 0 0
28/05/2024
12.94
 25,000 12.98 12.98 12.94 0 0 0
27/05/2024
12.98
 13,600 12.36 12.98 12.36 0 0 0
24/05/2024
12.69
 9,901 12.81 12.94 12.65 0 0 0
23/05/2024
12.73
 16,307 12.36 13.02 12.36 0 0 0
22/05/2024
12.65
 49,811 12.94 13.14 12.57 0 0 0
21/05/2024
12.57
 25,600 12.57 12.57 12.57 0 0 0
20/05/2024
12.57
 52,204 12.24 12.81 12.24 0 0 0
16/05/2024
12.81
 6,700 12.81 12.81 12.61 200 0 0.0
15/05/2024
12.69
 14,114 12.53 12.94 12.53 0 0 0
14/05/2024
12.48
 12,900 12.53 12.61 12.48 0 0 0
13/05/2024
12.61
 3,900 12.89 12.89 12.44 0 0 0
10/05/2024
12.40
 1,900 13.06 13.06 12.40 500 0 0.0
09/05/2024
12.53
 2,600 12.44 12.53 12.44 0 0 0
08/05/2024
12.81
 62,701 12.44 12.98 11.95 0 0 0

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