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)
29/06/2022
27.94
 24,900 26.82 28.28 27.34 0 0 0
28/06/2022
26.82
 50,600 27.00 28.28 26.48 0 0 0
27/06/2022
27.00
 21,100 27.34 27.94 25.71 0 0 0
24/06/2022
27.34
 7,100 27.51 28.20 27.00 0 0 0
23/06/2022
27.51
 9,800 27.42 27.77 25.80 0 0 0
22/06/2022
27.42
 12,800 26.82 28.11 26.57 0 0 0
21/06/2022
26.82
 19,900 26.48 27.42 23.31 0 0 0
20/06/2022
26.48
 50,700 28.11 28.45 26.48 1,600,000 0 59.2
17/06/2022
28.11
 17,500 28.71 29.48 28.11 0 0 0
16/06/2022
28.71
 21,600 29.74 30.94 28.54 0 0 0
15/06/2022
29.74
 72,400 29.57 32.57 27.42 0 0 0
14/06/2022
29.57
 68,626 29.40 32.57 28.45 0 0 0
13/06/2022
29.40
 23,800 30.59 30.59 28.28 0 0 0
10/06/2022
30.59
 27,215 30.59 30.77 30.00 0 0 0
09/06/2022
30.59
 39,103 30.25 30.85 30.00 25,600 0 0.9
08/06/2022
30.25
 23,100 30.00 30.85 29.65 0 0 0
07/06/2022
30.00
 12,900 30.42 30.42 29.14 0 0 0
06/06/2022
30.42
 13,300 30.34 30.77 30.00 0 0 0
03/06/2022
30.34
 13,805 30.00 31.19 29.48 0 0 0
02/06/2022
30.00
 18,900 29.48 31.62 30.00 0 0 0
01/06/2022
29.48
 90,805 30.94 30.94 29.31 0 0 0
31/05/2022
30.94
 65,000 31.28 31.28 30.85 0 0 0
30/05/2022
31.28
 197,100 31.54 32.14 31.11 21,500 0 0.8
27/05/2022
31.54
 145,100 31.45 31.88 31.28 67,500 0 2.5
26/05/2022
31.45
 24,700 31.71 32.57 31.28 0 0 0
25/05/2022
31.71
 64,744 29.91 31.71 29.48 0 0 0
24/05/2022
29.91
 2,700 30.42 30.42 29.74 0 0 0
23/05/2022
30.42
 9,700 30.00 31.71 29.14 0 0 0
20/05/2022
30.00
 61,100 30.00 30.94 29.82 0 0 0
19/05/2022
30.00
 19,600 30.00 30.00 29.48 0 0 0
18/05/2022
30.00
 46,200 29.14 30.85 28.71 0 0 0
17/05/2022
29.14
 143,811 26.65 29.65 26.05 0 0 0
16/05/2022
26.65
 37,800 25.80 29.31 26.57 0 0 0
13/05/2022
25.80
 101,900 28.71 28.71 25.71 0 0 0
12/05/2022
28.71
 31,300 29.91 30.51 27.00 0 0 0
11/05/2022
29.91
 21,050 30.00 30.25 29.74 0 0 0
10/05/2022
30.00
 39,300 29.48 30.68 27.85 0 0 0
09/05/2022
29.48
 69,700 31.97 33.85 29.22 0 0 0
06/05/2022
31.97
 141,800 33.59 33.59 31.97 0 0 0
05/05/2022
33.59
 136,600 31.97 33.68 32.14 0 0 0
04/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2022
31.97
 116,800 31.88 33.34 31.97 0 0 0
29/04/2022
31.88
 32,300 32.38 33.30 31.88 0 0 0
28/04/2022
32.38
 274,400 29.46 33.47 30.21 0 0 0
27/04/2022
29.46
 142,500 27.62 30.88 27.96 0 0 0
26/04/2022
27.62
 35,700 26.71 27.96 25.04 0 0 0
25/04/2022
26.71
 190,000 30.46 30.88 25.45 0 0 0
22/04/2022
30.46
 111,800 31.71 31.71 28.96 0 0 0
21/04/2022
31.71
 231,100 28.38 31.71 25.87 0 0 0
20/04/2022
28.38
 48,500 29.29 29.29 27.62 0 0 0
19/04/2022
29.29
 271,000 30.80 31.30 27.29 0 0 0
18/04/2022
30.80
 67,800 31.63 32.30 30.55 0 0 0
15/04/2022
31.63
 163,800 32.55 32.97 31.30 0 0 0
14/04/2022
32.55
 327,600 32.30 32.80 31.63 0 0 0
13/04/2022
32.30
 371,700 32.30 32.55 31.30 0 0 0
31/03/2022
36.72
 393,200 36.72 37.14 36.14 0 0 0
30/03/2022
36.30
 382,200 36.30 37.22 36.14 0 0 0
29/03/2022
36.47
 258,514 36.05 36.55 35.89 0 0 0
28/03/2022
36.39
 368,523 35.89 36.55 35.47 0 0 0
25/03/2022
36.14
 311,236 35.39 36.72 30.55 0 0 0
24/03/2022
36.47
 253,664 34.63 36.47 34.63 0 0 0
23/03/2022
35.14
 358,400 35.05 35.47 34.89 0 0 0
22/03/2022
35.05
 323,700 35.05 35.55 34.38 0 0 0
21/03/2022
34.97
 305,100 35.89 35.89 34.22 0 0 0
18/03/2022
36.22
 298,500 37.39 37.39 35.80 0 0 0
17/03/2022
36.64
 257,300 35.89 38.06 35.89 0 0 0
16/03/2022
37.31
 587,800 36.05 41.56 33.47 0 0 0
15/03/2022
34.89
 957,000 39.64 39.64 34.72 0 0 0
14/03/2022
40.81
 547,200 40.48 41.56 38.47 0 0 0
11/03/2022
40.06
 2,999,500 44.23 44.32 39.64 0 0 0
10/03/2022
38.56
 5,009,100 38.56 38.56 38.56 0 0 0
09/03/2022
33.55
 100 33.55 33.55 33.55 0 0 0
08/03/2022
7.68
 0 7.68 7.68 7.68 0 0 0
07/03/2022
7.68
 0 7.68 7.68 7.68 0 0 0
04/03/2022
7.68
 0 7.68 7.68 7.68 0 0 0
03/03/2022
7.68
 0 7.68 7.68 7.68 0 0 0
02/03/2022
7.68
 0 7.68 7.68 7.68 0 0 0
01/03/2022
7.68
 0 7.68 7.68 7.68 0 0 0
28/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
25/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
24/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
23/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
22/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
21/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
18/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
17/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
16/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
15/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
14/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
11/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
10/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
09/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
08/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
07/02/2022
7.68
 0 7.68 7.68 7.68 0 0 0
28/01/2022
7.68
 0 7.68 7.68 7.68 0 0 0
27/01/2022
7.68
 0 7.68 7.68 7.68 0 0 0
26/01/2022
7.68
 0 7.68 7.68 7.68 0 0 0
25/01/2022
7.68
 0 7.68 7.68 7.68 0 0 0
24/01/2022
7.68
 0 7.68 7.68 7.68 0 0 0
21/01/2022
7.68
 0 7.68 7.68 7.68 0 0 0
20/01/2022
7.68
 0 7.68 7.68 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |