CTCP Thiết bị Điện Gelex (gee)

32.85
0.45
(1.39%)
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
(2024-08-19) 		-3.05 -8.50% 616,500 19,800 0.7
32.40
36.20
32.85
2 tháng
(2024-07-18) 		-10.15 -23.60% 1,891,500 21,400 0.7
32.40
43
32.85
3 tháng
(2024-06-18) 		-2.05 -5.87% 4,492,200 25,100 0.9
32.40
43
32.85
6 tháng
(2024-03-20) 		4.60 16.28% 5,736,800 24,500 0.8
9.06
43
32.85
12 tháng
(2023-09-22) 		8.86 36.92% 15,715,900 -92,400 -2.0
9.06
43
32.85
24 tháng
(2022-09-27) 		4.65 16.51% 23,879,651 -88,700 -1.9
9.06
43
32.85
36 tháng
(2021-11-03) 		25.17 327.84% 43,410,697 27,500 1.5
7.68
43
32.85
60 tháng
(2021-11-03) 		25.17 327.84% 43,410,697 27,500 1.5
7.68
43
32.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
32.85
 3,400 33.20 33.45 32.50 1,300 200 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 0 100 -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
 229,600 43.90 43.90 38 400 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
 933,600 45 47.90 41.50 0 0 0
17/07/2024
41.40
 191,100 45 45 39.90 0 0 0
16/07/2024
39.90
 54,500 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
 97,700 40.90 40.90 39.30 0 0 0
11/07/2024
39.20
 292,100 39.60 41 39.20 0 0 0
10/07/2024
39
 145,200 39.90 40 38.90 400 0 0.0
09/07/2024
41
 245,000 39.50 41 38.90 300 0 0.0
08/07/2024
39.20
 193,500 41.20 42.50 38.90 0 0 0
05/07/2024
42.50
 81,100 43 43 40 300 0 0.0
04/07/2024
41.80
 298,100 42 42.50 41.50 400 1,100 -0.0
03/07/2024
41
 134,000 38.70 41 38 0 0 0
02/07/2024
38.30
 7,700 36.90 39 36.90 0 0 0
01/07/2024
36.80
 37,500 37.50 37.50 36.70 0 0 0
28/06/2024
36.60
 100,200 39 39 34.70 0 0 0
27/06/2024
39.50
 38,500 39 39.90 39 0 0 0
26/06/2024
39
 38,900 38 39.50 38 0 0 0
25/06/2024
38
 17,500 38 39 38 0 0 0
24/06/2024
38.40
 67,700 40 40 37 0 600 -0.0
21/06/2024
37.30
 55,700 38.20 39.50 37 300 0 0.0
20/06/2024
38
 73,400 36.80 39.90 36.80 2,000 500 0.1
19/06/2024
36.80
 76,600 34.50 36.90 34.50 0 0 0
18/06/2024
34.90
 38,600 32.40 35 32.40 0 0 0
17/06/2024
32.70
 14,200 31.40 32.80 31.40 0 0 0
14/06/2024
32.80
 4,800 33.50 33.50 32.50 0 0 0
13/06/2024
33
 26,800 32.70 33 32.60 0 1,000 -0.0
12/06/2024
32.50
 14,300 32.20 33 32.20 0 0 0
11/06/2024
32.50
 42,800 31.80 32.50 31.80 0 0 0
10/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/06/2024
31.50
 6,000 32.30 32.30 31 0 0 0
07/06/2024
31.50
 3,800 30.12 31.99 30.02 0 0 0
06/06/2024
32.19
 11,100 30.81 32.19 30.81 1,000 0 0.0
05/06/2024
31.50
 17,000 31.30 31.89 31.11 0 0 0
04/06/2024
31.99
 5,400 31.50 31.99 31.50 0 0 0
03/06/2024
31.89
 69,800 31.50 31.99 31.40 0 0 0
31/05/2024
31.01
 15,300 31.11 31.30 31.01 0 0 0
30/05/2024
31.30
 23,000 31.01 31.30 30.32 0 0 0
29/05/2024
31.50
 9,800 31.01 31.50 30.32 0 0 0
28/05/2024
31.01
 25,000 31.11 31.11 31.01 0 0 0
27/05/2024
31.11
 13,600 29.63 31.11 29.63 0 0 0
24/05/2024
30.42
 9,900 30.71 31.01 30.32 0 0 0
23/05/2024
30.52
 16,300 29.63 31.20 29.63 0 0 0
22/05/2024
30.32
 49,800 31.01 31.50 30.12 0 0 0
21/05/2024
30.12
 25,600 30.12 30.12 30.12 0 0 0
20/05/2024
30.12
 52,200 29.33 30.71 29.33 0 0 0
17/05/2024
30.22
 66,500 29.93 30.52 27.56 0 0 0
16/05/2024
30.71
 6,700 30.71 30.71 30.22 200 0 0.0
15/05/2024
30.42
 14,100 30.02 31.01 30.02 0 0 0
14/05/2024
9.06
 0 9.06 30.22 30.22 0 0 0
13/05/2024
30.22
 3,900 30.91 30.91 29.83 0 0 0
10/05/2024
29.73
 1,900 31.30 31.30 29.73 500 0 0.0
09/05/2024
30.02
 2,600 29.83 30.02 29.83 0 0 0
08/05/2024
30.71
 62,700 29.83 31.11 28.65 0 0 0
07/05/2024
30.81
 40,300 30.12 31.01 27.86 0 0 0
06/05/2024
31.01
 52,900 29.33 31.01 29.33 0 0 0
03/05/2024
29.33
 40,000 29.53 29.53 29.33 0 0 0
02/05/2024
29.24
 9,000 29.43 29.53 29.24 0 0 0
26/04/2024
28.55
 2,300 28.05 28.74 28.05 400 0 0.0
25/04/2024
28.15
 1,300 28.05 28.15 28.05 0 0 0
24/04/2024
27.96
 1,100 29.33 29.33 27.96 0 0 0
23/04/2024
28.55
 4,100 28.55 28.55 28.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |