CTCP Thiết bị Điện Gelex (gee)

30.20
-0.20
(-0.66%)
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
(2024-04-10) 		-1.20 -3.79% 343,600 400 0.0
28.40
31.70
30.20
2 tháng
(2024-03-11) 		1.60 5.54% 857,100 -1,300 -0.0
28.40
32.50
30.20
3 tháng
(2024-02-15) 		3.60 13.38% 1,095,500 -5,300 -0.2
26.90
32.50
30.20
6 tháng
(2023-11-13) 		1.51 5.20% 2,407,500 -5,300 -0.2
24.60
32.50
30.20
12 tháng
(2023-05-16) 		5.56 22.31% 15,547,859 -114,200 -2.8
23.39
32.50
30.20
24 tháng
(2022-05-23) 		-0.41 -1.32% 21,522,699 1,700 0.6
20.02
32.50
30.20
36 tháng
(2022-04-13) 		-2.31 -7.04% 24,757,860 1,700 0.6
20.02
34.13
30.20
60 tháng
(2022-04-13) 		-2.31 -7.04% 24,757,860 1,700 0.6
20.02
34.13
30.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
30.20
-0.20
 1,900 31.80 31.80 30.20 500 0 0.0
#2 09/05/2024
30.50
0.20
 2,600 30.30 30.50 30.30 0 0 0
#3 08/05/2024
31.20
2.90
 62,700 30.30 31.60 29.10 0 0 0
#4 07/05/2024
31.30
-0.10
 40,300 30.60 31.50 28.30 0 0 0
#5 06/05/2024
31.50
1.70
 52,900 29.80 31.50 29.80 0 0 0
#6 03/05/2024
29.80
0.10
 40,000 30 30 29.80 0 0 0
#7 02/05/2024
29.70
0.70
 9,000 29.90 30 29.70 0 0 0
#8 26/04/2024
29
0.40
 2,300 28.50 29.20 28.50 400 0 0.0
#9 25/04/2024
28.60
0.20
 1,300 28.50 28.60 28.50 0 0 0
#10 24/04/2024
28.40
-0.60
 1,100 29.80 29.80 28.40 0 0 0
#11 23/04/2024
29
0.20
 4,100 29 29 29 0 0 0
#12 22/04/2024
28.80
-0.30
 400 28.80 28.80 28.80 0 0 0
#13 19/04/2024
29.10
-0.20
 72,300 29.30 29.30 28 0 0 0
#14 17/04/2024
29.30
-1.60
 0 29.30 29.30 29.30 0 0 0
#15 16/04/2024
30.90
0.40
 26,700 31 31 28 0 0 0
#16 15/04/2024
30.50
-0.50
 24,200 31.30 31.50 30.50 0 0 0
#17 12/04/2024
31
0.40
 300 31 31.90 31 0 0 0
#18 11/04/2024
30.60
-1.10
 500 30.40 30.60 30.40 0 0 0
#19 10/04/2024
31.70
0
 2,900 31.70 31.70 31.60 0 0 0
#20 09/04/2024
31.70
0
 7,100 30 31.70 30 0 0 0
#21 08/04/2024
31.70
-0.30
 5,500 32.40 32.40 31.60 0 0 0
#22 05/04/2024
32
2.80
 28,400 30 32.50 30 0 0 0
#23 04/04/2024
29.20
-2.80
 73,200 31.10 32 27.20 0 0 0
#24 03/04/2024
32
0
 4,300 32 32 32 0 0 0
#25 02/04/2024
32
0.80
 13,400 31.20 32.90 31.20 0 0 0
#26 01/04/2024
31.20
-1.30
 5,500 33 33 31 0 0 0
#27 29/03/2024
32.50
2.50
 89,000 31.80 32.50 31 0 1,800 -0.1
#28 28/03/2024
30
1
 31,800 29.90 30.50 29.90 100 0 0.0
#29 27/03/2024
29
0
 2,500 28.90 29.50 28.90 0 0 0
#30 26/03/2024
29
0.20
 3,400 29.50 29.50 28.80 0 0 0
#31 25/03/2024
28.80
0
 61,300 28.80 29.40 28.70 0 0 0
#32 22/03/2024
28.80
0
 6,600 28.80 29.30 28.50 0 0 0
#33 21/03/2024
28.80
0.10
 16,300 28.70 28.90 28.50 0 0 0
#34 20/03/2024
28.70
-0.20
 3,100 28.90 29.90 28.70 0 0 0
#35 19/03/2024
28.90
0.20
 15,100 28.70 28.90 28.60 0 0 0
#36 18/03/2024
28.70
0.10
 10,200 28.60 28.70 28.50 0 0 0
#37 15/03/2024
28.60
0.10
 24,200 28.50 28.60 28.50 0 0 0
#38 14/03/2024
28.50
0
 73,500 28.50 32 28.50 0 0 0
#39 13/03/2024
28.50
-0.90
 21,900 29.40 29.40 28.30 0 0 0
#40 12/03/2024
29.40
0.50
 8,300 28.90 29.40 28.70 0 0 0
#41 11/03/2024
28.90
-0.10
 8,900 29 29.50 28.90 0 0 0
#42 08/03/2024
29
0
 36,800 29 30 29 0 4,000 -0.1
#43 07/03/2024
29
1
 3,200 28 29.70 28.90 0 0 0
#44 06/03/2024
28
-0.50
 8,200 28.50 29 27.30 0 0 0
#45 05/03/2024
28.50
0.30
 3,300 28.20 28.80 28.40 0 0 0
#46 04/03/2024
28.20
-0.10
 6,600 28.30 28.30 28.20 0 0 0
#47 01/03/2024
28.30
0
 8,600 28.30 28.30 28.20 0 0 0
#48 29/02/2024
28.30
0.30
 11,800 28 28.30 28 0 0 0
#49 28/02/2024
28
-0.20
 2,900 28.20 28.20 28 0 0 0
#50 27/02/2024
28.20
0.20
 20,900 28 28.20 28 0 0 0
#51 26/02/2024
28
0
 3,200 28 28 28 0 0 0
#52 23/02/2024
28
-0.50
 16,500 28.50 28.50 28 0 0 0
#53 22/02/2024
28.50
0.50
 14,100 28 28.50 27.60 0 0 0
#54 21/02/2024
28
-0.10
 600 28.10 28.10 28 0 0 0
#55 20/02/2024
28.10
-0.40
 15,500 28.50 28.50 28 0 0 0
#56 19/02/2024
28.50
-0.50
 10,400 29 29 28.10 0 0 0
#57 16/02/2024
29
2.10
 61,000 26.90 29.60 27.10 0 0 0
#58 15/02/2024
26.90
-0.10
 14,800 27 27.20 26.80 0 0 0
#59 07/02/2024
27
-0.40
 7,900 27.40 27.40 25.70 0 0 0
#60 06/02/2024
27.40
0.90
 33,400 26.50 27.50 26.20 0 0 0
#61 05/02/2024
26.50
1.90
 14,000 24.60 26.50 25 0 0 0
#62 02/02/2024
24.60
-2.40
 246,300 27 28 24.60 0 0 0
#63 01/02/2024
27
2
 137,300 25 27.80 23.60 0 0 0
#64 31/01/2024
25
-3.20
 169,600 28.20 29 25 0 0 0
#65 30/01/2024
28.20
0
 500 28.20 28.20 28.20 0 0 0
#66 29/01/2024
28.20
0.10
 5,400 28.10 28.20 28.20 0 0 0
#67 26/01/2024
28.10
0
 1,400 28.10 28.10 28.10 0 0 0
#68 25/01/2024
28.10
0.40
 1,500 27.70 28.10 28.10 0 0 0
#69 24/01/2024
27.70
-1.20
 8,500 28.90 28.90 27.70 0 0 0
#70 23/01/2024
28.90
0
 10,100 28.90 29 28.90 0 0 0
#71 22/01/2024
28.90
0
 3,100 28.90 28.90 28.90 0 0 0
#72 19/01/2024
28.90
0
 3,700 28.90 28.90 28.90 0 0 0
#73 18/01/2024
28.90
0.20
 5,500 28.70 28.90 28.90 0 0 0
#74 17/01/2024
28.70
-0.10
 24,800 28.80 29.50 28.70 0 0 0
#75 16/01/2024
28.80
-0.20
 7,800 29 29 28.70 0 0 0
#76 15/01/2024
29
-0.50
 2,500 29.50 29.50 28.40 0 0 0
#77 12/01/2024
29.50
1
 2,700 28.50 30 28.90 0 0 0
#78 11/01/2024
28.50
0.49
 5,700 28.01 28.50 28.50 0 0 0
#79 10/01/2024
28.01
-0.69
 22,200 28.70 28.70 28.01 0 0 0
#80 09/01/2024
28.70
0.10
 6,600 28.60 28.70 28.70 0 0 0
#81 08/01/2024
28.60
-0.59
 3,000 29.19 29.19 28.60 0 0 0
#82 05/01/2024
29.19
0
 2,600 29.19 29.78 29.19 0 0 0
#83 04/01/2024
29.19
0.20
 10,500 28.99 30.07 29.19 0 0 0
#84 03/01/2024
28.99
0.29
 1,600 28.70 29.88 28.99 0 0 0
#85 02/01/2024
28.70
-1.77
 6,100 30.47 30.47 28.70 0 700 -0.0
#86 29/12/2023
30.47
0.49
 16,400 29.97 30.47 29.09 0 0 0
#87 28/12/2023
29.97
1.08
 34,400 28.89 35.38 28.11 0 0 0
#88 27/12/2023
28.89
0.10
 23,900 28.79 32.43 28.50 100 0 0.0
#89 26/12/2023
28.79
-0.59
 21,800 29.38 29.38 27.62 0 0 0
#90 25/12/2023
29.38
0.39
 32,500 28.99 30.07 27.12 200 0 0.0
#91 22/12/2023
28.99
0.88
 25,600 28.11 31.35 28.50 400 0 0.0
#92 21/12/2023
28.11
1.28
 23,800 26.83 31.45 27.52 0 0 0
#93 20/12/2023
26.83
-0.10
 22,300 26.93 29.48 26.83 0 0 0
#94 19/12/2023
26.93
-0.10
 40,100 27.03 28.01 26.53 0 400 -0.0
#95 18/12/2023
27.03
0.98
 7,000 26.04 27.03 26.34 0 0 0
#96 15/12/2023
26.04
-0.49
 6,300 26.53 26.53 26.04 200 0 0.0
#97 14/12/2023
26.53
0
 9,200 26.53 26.63 26.44 0 0 0
#98 13/12/2023
26.53
0.39
 10,400 26.14 26.83 26.53 0 0 0
#99 12/12/2023
26.14
-0.39
 15,500 26.53 26.83 26.14 0 0 0
#100 11/12/2023
26.53
-0.59
 5,100 27.12 27.12 26.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |