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)
09/02/2023
18.24
 1,600 17.89 18.24 17.89 0 0 0
08/02/2023
17.89
 4,200 18.37 18.37 17.89 0 0 0
07/02/2023
18.37
 1,400 18.24 18.37 17.75 0 0 0
06/02/2023
18.24
 1,400 18.58 18.58 18.24 0 0 0
03/02/2023
18.58
 18,600 18.58 18.58 17.82 0 0 0
02/02/2023
18.58
 13,900 18.58 18.58 18.44 0 0 0
01/02/2023
18.58
 20,700 18.51 18.58 18.44 0 0 0
31/01/2023
18.51
 28,200 18.44 18.58 18.44 0 0 0
30/01/2023
18.44
 17,100 18.58 18.58 15.74 0 0 0
27/01/2023
18.58
 17,200 18.03 18.58 18.03 0 0 0
19/01/2023
18.03
 18,000 18.30 18.37 17.68 0 0 0
18/01/2023
18.30
 20,100 18.58 18.58 17.89 0 0 0
17/01/2023
18.58
 18,600 18.58 18.58 17.68 0 0 0
16/01/2023
18.58
 0 18.58 18.58 18.58 0 0 0
13/01/2023
18.58
 7,400 18.58 18.58 18.51 0 0 0
12/01/2023
18.58
 100 18.03 18.58 18.58 0 0 0
11/01/2023
18.03
 23,000 18.24 18.44 17.75 0 0 0
10/01/2023
18.24
 1,300 18.72 20.87 18.24 0 0 0
09/01/2023
18.72
 19,800 18.03 18.72 17.54 0 0 0
06/01/2023
18.03
 4,700 18.72 18.72 17.96 0 0 0
05/01/2023
18.72
 7,500 18.17 19.34 17.54 0 0 0
04/01/2023
18.17
 7,100 18.72 18.72 18.17 0 0 0
03/01/2023
18.72
 8,900 21.49 21.49 18.51 0 0 0
30/12/2022
21.49
 56,000 18.44 21.49 18.24 0 0 0
29/12/2022
18.44
 89,500 18.03 21.36 18.44 0 0 0
28/12/2022
18.03
 92,800 18.79 19.76 17.33 0 0 0
27/12/2022
18.79
 6,000 17.33 18.79 18.24 0 0 0
26/12/2022
17.33
 77,200 18.72 19.28 17.33 0 0 0
23/12/2022
18.72
 71,500 17.33 18.72 18.17 0 0 0
22/12/2022
17.33
 76,500 17.33 19.14 17.33 0 0 0
21/12/2022
17.33
 33,000 18.58 19.28 17.33 0 0 0
20/12/2022
18.58
 51,900 17.68 19.41 18.58 0 0 0
19/12/2022
17.68
 76,600 17.75 18.65 17.68 0 0 0
16/12/2022
17.75
 71,600 17.33 19.07 17.47 0 0 0
15/12/2022
17.33
 17,700 18.03 18.10 17.13 0 0 0
14/12/2022
18.03
 83,200 18.10 18.30 16.71 0 0 0
13/12/2022
18.10
 20,600 17.96 18.10 16.43 0 0 0
12/12/2022
17.96
 61,800 18.03 18.24 16.29 200 0 0.0
09/12/2022
18.03
 52,000 17.68 18.24 17.33 0 0 0
08/12/2022
17.68
 89,600 16.02 17.68 16.09 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/12/2022
16.02
 88,700 15.74 18.24 15.95 0 0 0
06/12/2022
15.74
 22,300 15.81 16.07 15.67 0 0 0
05/12/2022
15.81
 15,700 16.07 16.07 15.81 0 0 0
02/12/2022
16.07
 8,300 15.74 16.07 15.67 0 0 0
01/12/2022
15.74
 15,300 15.94 16.47 15.67 0 0 0
30/11/2022
15.94
 4,800 15.81 16.27 15.61 0 0 0
29/11/2022
15.81
 11,500 15.94 16.27 15.47 0 0 0
28/11/2022
15.94
 12,200 15.47 15.94 15.34 0 0 0
25/11/2022
15.47
 56,800 15.54 15.61 14.81 0 0 0
24/11/2022
15.54
 7,000 15.94 15.94 14.68 0 0 0
23/11/2022
15.94
 24,300 15.94 15.94 15.27 0 0 0
22/11/2022
15.94
 15,600 15.94 15.94 14.61 0 0 0
21/11/2022
15.94
 127,400 16.27 17.27 14.15 0 0 0
18/11/2022
16.27
 6,101 16.93 17.00 15.94 0 0 0
17/11/2022
16.93
 8,200 17.20 17.27 16.93 0 0 0
16/11/2022
17.20
 15,701 15.27 17.27 15.54 0 0 0
15/11/2022
15.27
 20,100 16.60 17.80 15.27 0 0 0
14/11/2022
16.60
 18,500 17.93 17.93 16.60 0 0 0
11/11/2022
17.93
 49,000 18.26 18.26 16.60 0 0 0
10/11/2022
18.26
 6,800 17.93 18.26 16.47 0 0 0
09/11/2022
17.93
 21,100 17.60 18.60 17.00 0 0 0
08/11/2022
17.60
 10,720 15.27 17.86 15.54 0 0 0
07/11/2022
15.27
 5,600 16.20 16.20 15.27 0 0 0
04/11/2022
16.20
 10,200 16.93 16.93 16.20 0 0 0
03/11/2022
16.93
 7,601 16.60 16.93 16.93 0 0 0
02/11/2022
16.60
 800 16.93 17.20 16.60 0 0 0
01/11/2022
16.93
 32,300 16.80 17.20 16.60 0 0 0
31/10/2022
16.80
 9,500 17.93 17.93 16.60 0 0 0
28/10/2022
17.93
 8,000 18.06 19.59 17.93 0 0 0
27/10/2022
18.06
 13,101 16.14 18.06 16.93 0 0 0
26/10/2022
16.14
 13,500 15.54 17.93 15.94 0 0 0
25/10/2022
15.54
 14,800 17.86 17.86 15.27 0 0 0
24/10/2022
17.86
 46,900 17.60 17.86 15.94 0 0 0
21/10/2022
17.60
 9,700 19.19 19.19 17.40 0 0 0
20/10/2022
19.19
 4,600 19.13 19.19 18.60 0 0 0
19/10/2022
19.13
 17,200 17.40 19.26 18.13 0 0 0
18/10/2022
17.40
 167,510 18.79 19.19 17.40 0 0 0
17/10/2022
18.79
 5,000 19.26 19.26 16.74 0 0 0
14/10/2022
19.26
 9,400 17.93 19.26 18.26 0 0 0
13/10/2022
17.93
 28,600 18.26 18.33 17.27 0 0 0
12/10/2022
18.26
 15,100 18.26 18.53 17.60 0 0 0
11/10/2022
18.26
 30,000 18.93 19.19 16.60 0 0 0
10/10/2022
18.93
 43,200 16.67 19.26 15.27 0 0 0
07/10/2022
16.67
 107,001 19.72 19.72 16.67 0 0 0
06/10/2022
19.72
 31,400 20.79 20.92 19.26 0 0 0
05/10/2022
20.79
 1,700 20.85 21.05 20.79 0 0 0
04/10/2022
20.85
 30,802 21.19 21.38 19.39 0 0 0
03/10/2022
21.19
 100 21.25 21.25 21.19 0 0 0
30/09/2022
21.25
 6,000 21.65 21.65 19.26 0 0 0
29/09/2022
21.65
 19,701 20.85 21.92 19.99 0 0 0
28/09/2022
20.85
 21,800 21.85 22.11 19.99 0 0 0
27/09/2022
21.85
 22,300 21.85 21.85 19.99 0 0 0
26/09/2022
21.85
 5,000 21.92 21.92 20.65 0 0 0
23/09/2022
21.92
 25,900 21.92 21.92 21.92 0 0 0
22/09/2022
21.92
 32,600 22.25 22.25 20.92 0 0 0
21/09/2022
22.25
 5,100 22.31 22.31 20.92 0 0 0
20/09/2022
22.31
 43,202 22.18 22.45 21.25 0 0 0
19/09/2022
22.18
 0 21.25 22.18 21.25 0 0 0
16/09/2022
21.25
 13,300 22.25 22.51 21.25 0 0 0
15/09/2022
22.25
 33,600 21.92 22.98 22.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |