Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/02/2025	47.10	889,000	44	47.10	44	12,600	1,100	0.5
11/02/2025	44.05	350,500	45.40	45.40	43	4,500	16,200	-0.5
10/02/2025	44.20	733,000	44	47	42.50	16,000	12,000	0.2
07/02/2025	44.20	549,100	44.90	47.80	44	7,600	20,800	-0.6
06/02/2025	45	527,200	43.50	45.80	41.65	35,300	0	1.5
05/02/2025	43	971,900	43.20	43.20	41.35	12,700	38,100	-1.1
04/02/2025	40.45	1,447,400	40.45	40.45	39.05	43,000	27,000	0.6
03/02/2025	37.85	225,900	37.85	37.85	37.85	0	2,400	-0.1
24/01/2025	35.40	810,700	33.85	35.40	33.85	33,600	7,500	0.9
23/01/2025	33.10	221,600	33	33.15	32.95	0	200	-0.0
22/01/2025	33.10	503,500	32.85	33.10	32.80	0	400	-0.0
21/01/2025	32.80	561,700	32.80	33.10	32.40	4,000	600	0.1
20/01/2025	32.30	317,600	32.30	33	32.10	0	300	-0.0
17/01/2025	32.30	309,200	31.75	32.70	31.75	1,600	1,100	0.0
16/01/2025	31.75	319,000	31.55	32.50	31.35	19,300	100	0.6
15/01/2025	31.55	24,100	31	31.80	31	0	0	0
14/01/2025	30.95	17,000	31	31.20	30.65	0	1,000	-0.0
13/01/2025	30.95	28,800	31	31	30.35	2,800	1,900	0.0
10/01/2025	31	23,900	30.25	31	30.25	1,400	100	0.0
09/01/2025	30.35	20,600	30.85	30.85	30.30	0	100	-0.0
08/01/2025	30.85	10,000	30.30	30.85	30.30	1,200	0	0.0
07/01/2025	30.30	126,400	30.65	31	30.10	4,100	2,500	0.0
06/01/2025	31	167,700	32.45	32.45	31	200	4,100	-0.1
03/01/2025	32.45	65,400	33.30	33.30	32.45	800	0	0.0
02/01/2025	33.30	58,400	34.20	34.25	33	0	800	-0.0
31/12/2024	34.30	531,200	32.50	34.30	32.50	6,600	0	0.2
30/12/2024	33	209,000	33.55	33.55	31.80	2,000	1,000	0.0
27/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2024	33.55	103,900	33.65	33.65	32.50	3,000	700	0.1
26/12/2024	33.65	60,600	34.72	34.72	33.02	300	2,700	-0.1
25/12/2024	33.80	118,900	33.55	35.25	33.55	2,000	4,900	-0.1
24/12/2024	33.55	220,700	31.37	33.55	31.08	700	400	0.0
23/12/2024	31.37	211,400	32.14	32.14	30.93	7,600	5,200	0.1
20/12/2024	31.85	329,600	31.95	32.24	31.32	1,200	6,000	-0.2
19/12/2024	30.98	657,500	30.49	30.98	29.81	300	300	-0
18/12/2024	29.13	4,554,400	29.28	30.59	28.84	2,000	1,900	0.0
17/12/2024	28.84	5,461,600	29.52	30.01	28.65	200	1,700	-0.0
16/12/2024	28.55	5,237,800	29.23	30.54	28.26	11,300	100	0.3
13/12/2024	28.55	104,200	28.75	29.72	28.55	300	300	-0.0
12/12/2024	28.45	326,700	30.45	30.59	28.45	300	500	-0.0
11/12/2024	30.49	231,400	30.69	30.88	30.40	0	0	0
10/12/2024	30.64	258,400	31.08	31.46	30.59	600	0	0.0
09/12/2024	31.08	122,600	31.08	31.56	30.79	0	300	-0.0
06/12/2024	31.08	59,200	31.85	31.85	31.08	100	0	0.0
05/12/2024	31.08	36,700	30.98	31.90	30.59	0	0	0
04/12/2024	30.98	17,900	31.03	31.03	30.79	200	100	0.0
03/12/2024	31.03	24,700	32.53	32.53	30.79	0	0	0
02/12/2024	31.08	52,800	32.00	32.14	30.79	2,200	0	0.1
29/11/2024	32.05	31,200	31.95	32.05	31.56	0	100	-0.0
28/11/2024	32.00	0	32.00	32.00	32.00	0	0	0
27/11/2024	32.00	3,400	32.10	32.10	32.00	1,800	800	0.0
26/11/2024	32.10	62,100	32.05	32.10	31.17	0	0	0
25/11/2024	32.00	5,500	31.56	32.00	31.56	0	0	0
22/11/2024	32.00	14,300	31.56	32.05	31.56	0	0	0
21/11/2024	32.05	5,500	30.98	32.05	30.98	0	0	0
20/11/2024	31.56	9,400	31.76	31.76	30.88	1,100	4,100	-0.1
19/11/2024	31.85	10,800	31.85	32.05	31.27	0	200	-0.0
18/11/2024	32.05	5,000	32.10	32.10	31.27	0	0	0
15/11/2024	32.10	32,500	32.10	32.10	31.56	0	0	0
14/11/2024	32.05	7,500	32.05	32.05	31.66	0	0	0
13/11/2024	32.05	8,800	32.63	32.63	31.66	100	0	0.0
12/11/2024	32.63	100	32.63	32.63	32.63	0	0	0
11/11/2024	32.05	200	31.66	32.05	31.66	0	0	0
08/11/2024	32.53	6,000	31.56	32.53	31.56	200	100	0.0
07/11/2024	32.73	10,100	32.73	32.73	32.53	0	0	0
06/11/2024	32.73	100	32.73	32.73	32.73	0	0	0
05/11/2024	32.73	21,100	32.14	32.82	31.17	1,900	0	0.1
04/11/2024	32.92	14,100	33.02	33.21	32.05	600	0	0.0
01/11/2024	32.92	600	32.05	32.92	32.05	0	0	0
31/10/2024	32.92	8,500	33.50	33.50	31.27	0	800	-0.0
30/10/2024	32.82	11,300	33.99	33.99	32.53	100	200	-0.0
29/10/2024	32.92	4,800	31.66	32.92	31.66	0	0	0
28/10/2024	31.17	43,300	32.53	32.92	31.17	0	100	-0.0
25/10/2024	32.53	6,600	32.53	32.63	32.53	0	0	0
24/10/2024	32.53	7,300	32.82	32.92	32.53	1,500	0	0.1
23/10/2024	32.87	2,200	33.21	33.21	32.87	1,000	0	0.0
22/10/2024	32.53	19,800	33.21	33.31	32.53	0	0	0
21/10/2024	33.31	27,400	33.21	33.31	32.82	600	100	0.0
18/10/2024	33.21	17,200	33.50	33.89	33.21	3,700	0	0.1
17/10/2024	33.02	4,800	33.50	33.50	32.53	0	800	-0.0
16/10/2024	33.02	20,100	32.92	33.50	32.63	4,200	0	0.1
15/10/2024	32.92	46,300	31.76	33.02	31.76	2,100	0	0.1
14/10/2024	31.95	1,400	31.56	31.95	30.79	600	0	0.0
11/10/2024	32.05	9,500	31.56	32.05	31.56	0	0	0
10/10/2024	31.66	3,100	31.56	31.66	31.56	0	0	0
09/10/2024	31.66	10,500	31.66	31.76	31.66	0	0	0
08/10/2024	31.56	13,800	31.56	31.66	31.56	0	1,100	-0.0
07/10/2024	31.56	4,000	31.90	31.90	31.08	800	0	0.0
04/10/2024	31.85	443,700	31.56	32.00	29.62	0	0	0
03/10/2024	31.66	8,900	32.05	32.05	31.66	0	0	0
02/10/2024	31.66	16,400	31.95	31.95	31.56	0	0	0
01/10/2024	31.95	43,700	32.05	32.05	31.56	900	800	0.0
30/09/2024	32.05	6,600	32.05	32.19	31.95	0	0	0
27/09/2024	32.19	9,700	32.78	32.78	32.10	6,000	0	0.2
26/09/2024	32.10	36,300	32.14	32.34	32.00	10,000	0	0.3
25/09/2024	32.05	20,400	32.05	32.44	32.05	10,700	1,000	0.3
24/09/2024	31.95	12,000	32.05	32.05	31.66	600	100	0.0
23/09/2024	32.05	1,100	32.05	32.05	31.85	700	0	0.0
20/09/2024	31.95	6,300	31.90	32.19	31.56	4,500	100	0.1
19/09/2024	31.85	3,800	32.05	32.05	31.56	0	0	0
18/09/2024	31.56	8,500	32.00	32.00	31.56	800	0	0.0

Page:
1
2
3
>>

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)	13.10	42.33%	7,918,200	50,800	1.7	30.95 45 44.05
2 tháng (2024-12-13)	15.50	54.28%	26,191,400	63,200	2.0	28.55 45 44.05
3 tháng (2024-11-13)	12	37.45%	27,517,800	63,500	2.0	28.45 45 44.05
6 tháng (2024-08-15)	8.12	22.59%	29,188,400	132,900	4.3	28.45 45 44.05
12 tháng (2024-02-19)	16.80	61.68%	34,510,411	131,200	4.3	26.77 45 44.05
24 tháng (2023-02-22)	21.63	96.49%	49,735,558	21,800	1.6	20.85 45 44.05
36 tháng (2022-02-28)	36.59	490.76%	71,859,742	138,200	5.1	7.46 45 44.05
60 tháng (2021-11-03)	36.59	490.76%	71,859,742	138,200	5.1	7.46 45 44.05

CTCP Thiết bị Điện Gelex (gee)

THỐNG KÊ GIAO DỊCH