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
(2024-10-21) 		-1.80 -5.25% 257,500 1,500 0.1
32.10
34.30
32.50
2 tháng
(2024-09-23) 		-0.50 -1.52% 987,000 38,000 1.3
32.10
34.30
32.50
3 tháng
(2024-08-22) 		-3.70 -10.22% 1,436,900 62,100 2.1
32.10
36.20
32.50
6 tháng
(2024-05-24) 		2.08 6.85% 5,796,650 69,200 2.3
30.42
43
32.50
12 tháng
(2023-11-27) 		5.90 22.16% 8,233,645 64,400 2.2
24.22
43
32.50
24 tháng
(2022-12-01) 		12.19 60.01% 23,735,658 -44,600 -0.5
20.31
43
32.50
36 tháng
(2021-12-06) 		24.82 323.28% 44,415,942 71,600 3.0
7.68
43
32.50
60 tháng
(2021-11-03) 		24.82 323.28% 44,415,942 71,600 3.0
7.68
43
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
33
 5,500 31.90 33 31.90 0 0 0
20/11/2024
32.50
 9,400 32.70 32.70 31.80 1,100 4,100 -0.1
19/11/2024
32.80
 10,800 32.80 33 32.20 0 200 -0.0
18/11/2024
33
 5,000 33.05 33.05 32.20 0 0 0
15/11/2024
33.05
 32,500 33.05 33.05 32.50 0 0 0
14/11/2024
33
 7,500 33 33 32.60 0 0 0
13/11/2024
33
 8,800 33.60 33.60 32.60 100 0 0.0
12/11/2024
33.60
 100 33.60 33.60 33.60 0 0 0
11/11/2024
33
 200 32.60 33 32.60 0 0 0
08/11/2024
33.50
 6,000 32.50 33.50 32.50 200 100 0.0
07/11/2024
33.70
 10,100 33.70 33.70 33.50 0 0 0
06/11/2024
33.70
 100 33.70 33.70 33.70 0 0 0
05/11/2024
33.70
 21,100 33.10 33.80 32.10 1,900 0 0.1
04/11/2024
33.90
 14,100 34 34.20 33 600 0 0.0
01/11/2024
33.90
 600 33 33.90 33 0 0 0
31/10/2024
33.90
 8,500 34.50 34.50 32.20 0 800 -0.0
30/10/2024
33.80
 11,300 35 35 33.50 100 200 -0.0
29/10/2024
33.90
 4,800 32.60 33.90 32.60 0 0 0
28/10/2024
32.10
 43,300 33.50 33.90 32.10 0 100 -0.0
25/10/2024
33.50
 6,600 33.50 33.60 33.50 0 0 0
24/10/2024
33.50
 7,300 33.80 33.90 33.50 1,500 0 0.1
23/10/2024
33.85
 2,200 34.20 34.20 33.85 1,000 0 0.0
22/10/2024
33.50
 19,800 34.20 34.30 33.50 0 0 0
21/10/2024
34.30
 27,400 34.20 34.30 33.80 600 100 0.0
18/10/2024
34.20
 17,200 34.50 34.90 34.20 3,700 0 0.1
17/10/2024
34
 4,800 34.50 34.50 33.50 0 800 -0.0
16/10/2024
34
 20,100 33.90 34.50 33.60 4,200 0 0.1
15/10/2024
33.90
 46,300 32.70 34 32.70 2,100 0 0.1
14/10/2024
32.90
 1,400 32.50 32.90 31.70 600 0 0.0
11/10/2024
33
 9,500 32.50 33 32.50 0 0 0
10/10/2024
32.60
 3,100 32.50 32.60 32.50 0 0 0
09/10/2024
32.60
 10,500 32.60 32.70 32.60 0 0 0
08/10/2024
32.50
 13,800 32.50 32.60 32.50 0 1,100 -0.0
07/10/2024
32.50
 4,000 32.85 32.85 32 800 0 0.0
04/10/2024
32.80
 443,700 32.50 32.95 30.50 0 0 0
03/10/2024
32.60
 8,900 33 33 32.60 0 0 0
02/10/2024
32.60
 16,400 32.90 32.90 32.50 0 0 0
01/10/2024
32.90
 43,700 33 33 32.50 900 800 0.0
30/09/2024
33
 6,600 33 33.15 32.90 0 0 0
27/09/2024
33.15
 9,700 33.75 33.75 33.05 6,000 0 0.2
26/09/2024
33.05
 36,300 33.10 33.30 32.95 10,000 0 0.3
25/09/2024
33
 20,400 33 33.40 33 10,700 1,000 0.3
24/09/2024
32.90
 12,000 33 33 32.60 600 100 0.0
23/09/2024
33
 1,100 33 33 32.80 700 0 0.0
20/09/2024
32.90
 6,300 32.85 33.15 32.50 4,500 100 0.1
19/09/2024
32.80
 3,800 33 33 32.50 0 0 0
18/09/2024
32.50
 8,500 32.95 32.95 32.50 800 0 0.0
17/09/2024
32.95
 10,700 32.40 33 32.40 0 300 -0.0
16/09/2024
32.85
 3,400 33.20 33.45 32.50 1,300 200 0.0
13/09/2024
32.40
 5,400 32.80 32.80 32.40 0 0 0
12/09/2024
32.80
 4,100 33.10 33.10 32.80 0 0 0
11/09/2024
32.95
 2,300 33.20 33.20 32.50 0 100 -0.0
10/09/2024
32.95
 6,500 33.40 33.40 32.75 800 300 0.0
09/09/2024
33.10
 3,800 33.15 33.15 32.85 0 0 0
06/09/2024
33.10
 23,400 32.95 33.30 32.95 10,000 200 0.3
05/09/2024
32.95
 7,100 33 33.30 32.95 2,900 0 0.1
04/09/2024
32.95
 6,900 32.95 32.95 32.75 200 300 -0.0
30/08/2024
33
 27,200 33.05 33.05 32.90 0 200 -0.0
29/08/2024
33.10
 11,100 32.65 33.45 32.65 0 100 -0.0
28/08/2024
32.55
 36,100 33.05 33.90 32.55 1,200 200 0.0
27/08/2024
33
 128,300 33.15 34 32.80 2,200 300 0.1
26/08/2024
34.10
 115,900 36 36 34.10 1,500 100 0.0
23/08/2024
35.65
 29,400 36.20 36.90 35.60 200 0 0.0
22/08/2024
36.20
 9,700 35.10 36.30 35.10 900 0 0.0
21/08/2024
36.15
 25,500 36 36.80 35.80 1,500 0 0.1
20/08/2024
35.10
 71,200 35.25 35.70 35.10 100 100 0
19/08/2024
35.90
 99,200 37.40 37.40 35.70 300 0 0.0
16/08/2024
37.35
 54,000 37.90 37.90 37 2,400 0 0.1
15/08/2024
37
 57,800 38 38.70 37 0 0 0
14/08/2024
38.35
 204,000 43.90 43.90 38.35 400 1,200 -0.0
13/08/2024
41.80
 0 41.80 41.80 41.80 0 0 0
12/08/2024
41.80
 0 41.80 41.80 41.80 0 0 0
09/08/2024
41.80
 0 41.80 41.80 41.80 0 0 0
08/08/2024
41.80
 0 41.80 41.80 41.80 0 0 0
07/08/2024
41.80
 0 41.80 41.80 41.80 0 0 0
06/08/2024
41.80
 0 41.80 41.80 41.80 0 0 0
05/08/2024
41.80
 0 41.80 41.80 41.80 0 0 0
02/08/2024
41.80
 0 41.80 41.80 41.80 0 0 0
01/08/2024
41.80
 0 41.80 41.80 41.80 0 0 0
31/07/2024
41.80
 0 41.80 41.80 41.80 0 0 0
30/07/2024
41.80
 0 41.80 41.80 41.80 0 0 0
29/07/2024
41.80
 0 41.80 41.80 41.80 0 0 0
26/07/2024
41.80
 0 41.80 41.80 41.80 0 0 0
25/07/2024
41.80
 0 41.80 41.80 41.80 0 0 0
24/07/2024
41.80
 0 41.80 41.80 41.80 0 0 0
23/07/2024
41.80
 0 41.80 41.80 41.80 0 0 0
22/07/2024
41.80
 0 41.80 41.80 41.80 0 0 0
19/07/2024
41.80
 0 41.80 41.80 41.80 0 0 0
18/07/2024
43
 933,629 45 47.90 41.50 0 0 0
17/07/2024
41.40
 191,185 45 45 39.90 0 0 0
16/07/2024
39.90
 54,544 39.50 40 39.30 2,000 0 0.1
15/07/2024
39
 316,100 39.60 40.20 38.90 200 0 0.0
12/07/2024
39.30
 97,709 40.90 40.90 39.30 0 0 0
11/07/2024
39.20
 292,101 39.60 41 39.20 0 0 0
10/07/2024
39
 145,292 39.90 40 38.90 400 0 0.0
09/07/2024
41
 245,012 39.50 41 38.90 300 0 0.0
08/07/2024
39.20
 193,642 41.20 42.50 38.90 0 0 0
05/07/2024
42.50
 81,182 43 43 40 300 0 0.0
04/07/2024
41.80
 298,188 42 42.50 41.50 400 1,100 -0.0
03/07/2024
41
 134,043 38.70 41 38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |