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)
07/05/2024
12.85
 40,300 12.57 12.94 11.62 0 0 0
06/05/2024
12.94
 52,904 12.24 12.94 12.24 0 0 0
03/05/2024
12.24
 40,000 12.32 12.32 12.24 0 0 0
02/05/2024
12.20
 9,013 12.28 12.32 12.20 0 0 0
26/04/2024
11.91
 2,300 11.70 11.99 11.70 400 0 0.0
25/04/2024
11.75
 1,300 11.70 11.75 11.70 0 0 0
24/04/2024
11.91
 1,100 12.24 12.24 11.66 0 0 0
23/04/2024
11.91
 4,100 11.91 11.91 11.91 0 0 0
22/04/2024
11.83
 400 11.83 11.83 11.83 0 0 0
19/04/2024
11.95
 72,300 12.03 12.03 11.50 0 0 0
17/04/2024
12.03
 0 12.03 12.03 12.03 0 0 0
16/04/2024
12.69
 26,700 12.73 12.73 11.50 0 0 0
15/04/2024
12.53
 24,210 12.85 12.94 12.53 0 0 0
12/04/2024
12.73
 300 12.73 13.10 12.73 0 0 0
11/04/2024
12.57
 500 12.48 12.57 12.48 0 0 0
10/04/2024
13.02
 2,900 13.02 13.02 12.98 0 0 0
09/04/2024
13.02
 7,100 12.32 13.02 12.32 0 0 0
08/04/2024
13.02
 5,503 13.31 13.31 12.98 0 0 0
05/04/2024
13.14
 28,423 12.32 13.35 12.32 0 0 0
04/04/2024
11.99
 73,206 12.77 13.14 11.17 0 0 0
03/04/2024
13.14
 4,318 13.14 13.14 13.14 0 0 0
02/04/2024
13.14
 13,410 12.81 13.51 12.81 0 0 0
01/04/2024
12.81
 5,520 13.55 13.55 12.73 0 0 0
29/03/2024
13.35
 89,040 13.06 13.35 12.73 0 1,800 -0.1
28/03/2024
12.32
 31,813 12.28 12.53 12.28 100 0 0.0
27/03/2024
11.91
 2,501 11.87 12.11 11.87 0 0 0
26/03/2024
11.91
 3,404 12.11 12.11 11.83 0 0 0
25/03/2024
11.83
 61,310 11.83 12.07 11.79 0 0 0
22/03/2024
11.83
 6,600 11.75 12.03 11.70 0 0 0
21/03/2024
11.83
 16,305 11.87 11.87 11.70 0 0 0
20/03/2024
11.79
 3,100 12.28 12.28 11.79 0 0 0
19/03/2024
11.87
 15,111 11.79 11.87 11.75 0 0 0
18/03/2024
11.79
 10,201 11.75 11.79 11.70 0 0 0
15/03/2024
11.75
 24,201 11.70 11.75 11.70 0 0 0
14/03/2024
11.70
 73,500 12.73 13.14 11.70 0 0 0
13/03/2024
11.70
 21,914 11.79 11.79 11.62 0 0 0
12/03/2024
12.07
 8,310 11.87 12.07 11.79 0 0 0
11/03/2024
11.87
 8,902 12.11 12.11 11.87 0 0 0
08/03/2024
11.91
 36,806 12.24 12.32 11.91 0 4,000 -0.1
07/03/2024
11.91
 3,200 12.20 12.20 11.87 0 0 0
06/03/2024
11.50
 8,204 11.21 11.91 11.21 0 0 0
05/03/2024
11.70
 3,300 11.66 11.83 11.66 0 0 0
04/03/2024
11.58
 6,600 11.62 11.62 11.58 0 0 0
01/03/2024
11.62
 8,600 11.58 11.62 11.58 0 0 0
29/02/2024
11.62
 11,800 11.50 11.62 11.50 0 0 0
28/02/2024
11.50
 2,903 11.54 11.54 11.50 0 0 0
27/02/2024
11.58
 20,901 11.50 11.58 11.50 0 0 0
26/02/2024
11.50
 3,200 11.50 11.50 11.50 0 0 0
23/02/2024
11.50
 16,500 11.50 11.66 11.50 0 0 0
22/02/2024
11.70
 14,100 11.33 11.70 11.33 0 0 0
21/02/2024
11.50
 607 11.50 11.50 11.50 0 0 0
20/02/2024
11.54
 15,512 11.70 11.70 11.50 0 0 0
19/02/2024
11.70
 10,411 11.58 11.70 11.54 0 0 0
16/02/2024
11.91
 61,021 11.13 12.16 11.13 0 0 0
15/02/2024
11.05
 14,801 11.01 11.17 11.01 0 0 0
07/02/2024
11.09
 7,900 11.13 11.17 10.55 0 0 0
06/02/2024
11.25
 33,410 11.09 11.29 10.76 0 0 0
05/02/2024
10.88
 14,000 10.35 10.88 10.27 0 0 0
02/02/2024
10.10
 246,300 11.50 11.50 10.10 0 0 0
01/02/2024
11.09
 137,301 11.17 11.42 9.69 0 0 0
31/01/2024
10.27
 169,600 11.87 11.91 10.27 0 0 0
30/01/2024
11.58
 500 11.58 11.58 11.58 0 0 0
29/01/2024
11.58
 5,400 11.58 11.58 11.58 0 0 0
26/01/2024
11.54
 1,400 11.54 11.54 11.54 0 0 0
25/01/2024
11.54
 1,501 11.54 11.54 11.54 0 0 0
24/01/2024
11.38
 8,500 11.58 11.70 11.38 0 0 0
23/01/2024
11.87
 10,100 11.91 11.91 11.87 0 0 0
22/01/2024
11.87
 3,100 11.87 11.87 11.87 0 0 0
19/01/2024
11.87
 3,700 11.87 11.87 11.87 0 0 0
18/01/2024
11.87
 5,500 11.87 11.87 11.87 0 0 0
17/01/2024
11.79
 24,812 12.07 12.11 11.79 0 0 0
16/01/2024
11.83
 7,801 11.79 11.83 11.79 0 0 0
15/01/2024
11.91
 2,500 11.79 11.91 11.66 0 0 0
12/01/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/01/2024
12.11
 2,700 11.87 12.32 11.87 0 0 0
11/01/2024
11.70
 5,700 11.70 11.70 11.70 0 0 0
10/01/2024
11.50
 22,200 11.74 11.74 11.50 0 0 0
09/01/2024
11.78
 6,640 11.78 11.78 11.78 0 0 0
08/01/2024
11.74
 3,000 11.91 11.91 11.74 0 0 0
05/01/2024
11.99
 2,631 11.99 12.23 11.99 0 0 0
04/01/2024
11.99
 10,509 12.35 12.35 11.99 0 0 0
03/01/2024
11.91
 1,600 11.99 12.27 11.91 0 0 0
02/01/2024
11.78
 6,107 12.31 12.51 11.78 0 700 0.0
29/12/2023
12.51
 16,400 11.99 12.51 11.95 0 0 0
28/12/2023
12.31
 34,410 14.53 14.53 11.54 0 0 0
27/12/2023
11.87
 23,943 13.32 13.32 11.70 100 0 0.0
26/12/2023
11.83
 21,820 11.34 11.83 11.34 0 0 0
25/12/2023
12.07
 32,504 12.11 12.35 11.14 200 0 0.0
22/12/2023
11.91
 25,600 12.51 12.87 11.70 400 0 0.0
21/12/2023
11.54
 23,820 12.91 12.91 11.30 0 0 0
20/12/2023
11.02
 22,300 12.11 12.11 11.02 0 0 0
19/12/2023
11.06
 40,111 11.10 11.50 10.90 0 400 0.0
18/12/2023
11.10
 7,000 10.82 11.10 10.82 0 0 0
15/12/2023
10.70
 6,300 10.74 10.74 10.70 200 0 0.0
14/12/2023
10.90
 9,200 10.90 10.94 10.86 0 0 0
13/12/2023
10.90
 10,400 10.90 11.02 10.90 0 0 0
12/12/2023
10.74
 15,500 11.02 11.02 10.74 0 0 0
11/12/2023
10.90
 5,100 11.10 11.10 10.90 0 0 0
08/12/2023
11.14
 7,600 11.10 11.14 11.10 0 0 0
07/12/2023
11.10
 2,300 11.30 11.30 11.10 0 0 0
06/12/2023
11.26
 5,000 11.22 11.30 11.22 0 0 0

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