GEX Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn GELEX

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
12/5/2026	34.400đ	34.150đ	34.750đ	33.750đ	↑ 0.88%	8,511,400
11/5/2026	34.100đ	34.350đ	35.500đ	33.650đ	↑ 1.79%	25,075,700
8/5/2026	33.500đ	31.600đ	33.550đ	31.000đ	↑ 6.69%	27,771,100
7/5/2026	31.400đ	30.150đ	31.400đ	30.150đ	↑ 6.98%	32,640,300
6/5/2026	29.350đ	27.850đ	29.350đ	27.450đ	↑ 6.92%	13,162,700
5/5/2026	27.450đ	28.000đ	28.150đ	27.350đ	↓ 30.15%	8,350,800
4/5/2026	39.300đ	39.600đ	39.600đ	38.800đ	↑ 0.51%	8,752,100
29/4/2026	39.100đ	39.200đ	39.550đ	38.900đ	↑ 0.26%	6,688,600
28/4/2026	39.000đ	40.100đ	40.400đ	38.950đ	↓ 2.01%	5,586,800
24/4/2026	39.800đ	39.800đ	40.200đ	38.600đ	↑ 0.63%	5,526,300
23/4/2026	39.550đ	41.350đ	41.400đ	38.800đ	↓ 3.42%	11,187,600
22/4/2026	40.950đ	40.500đ	41.450đ	39.900đ	↑ 1.61%	8,532,100
21/4/2026	40.300đ	41.400đ	41.450đ	40.300đ	↓ 1.59%	5,422,800
20/4/2026	40.950đ	39.950đ	41.500đ	39.800đ	↑ 5.00%	10,428,300
17/4/2026	39.000đ	40.350đ	40.350đ	39.000đ	↓ 2.50%	6,036,300
16/4/2026	40.000đ	40.200đ	40.950đ	39.200đ	0.00%	7,417,400
15/4/2026	40.000đ	41.500đ	41.500đ	39.800đ	↓ 2.56%	8,978,200
14/4/2026	41.050đ	42.000đ	42.250đ	40.700đ	↓ 1.20%	8,045,100
13/4/2026	41.550đ	40.000đ	41.900đ	39.500đ	↑ 3.62%	13,375,300
10/4/2026	40.100đ	41.150đ	41.300đ	39.950đ	↓ 0.99%	8,591,500
9/4/2026	40.500đ	39.250đ	41.150đ	38.800đ	↑ 3.32%	14,826,200
8/4/2026	39.200đ	37.800đ	39.200đ	37.550đ	↑ 6.96%	12,964,300
7/4/2026	36.650đ	37.000đ	37.200đ	36.250đ	↑ 0.69%	3,068,900
6/4/2026	36.400đ	35.500đ	37.350đ	35.300đ	↑ 3.12%	6,169,900
3/4/2026	35.300đ	36.500đ	36.650đ	35.050đ	↓ 2.35%	4,862,000
2/4/2026	36.150đ	36.950đ	37.000đ	36.000đ	↓ 2.43%	6,330,400
1/4/2026	37.050đ	37.850đ	37.850đ	36.750đ	↑ 0.14%	7,719,200
31/3/2026	37.000đ	36.800đ	37.800đ	36.500đ	↑ 1.93%	8,048,000
30/3/2026	36.300đ	35.450đ	37.500đ	34.700đ	↑ 0.97%	7,874,600
27/3/2026	35.950đ	35.500đ	36.450đ	35.250đ	↑ 1.55%	6,719,000
26/3/2026	35.400đ	35.700đ	35.750đ	34.800đ	↓ 0.56%	4,068,300
25/3/2026	35.600đ	33.850đ	35.950đ	33.800đ	↑ 5.95%	13,730,000
24/3/2026	33.600đ	33.000đ	34.050đ	32.500đ	↑ 4.51%	5,306,800
23/3/2026	32.150đ	34.000đ	34.000đ	32.150đ	↓ 6.95%	10,632,700
20/3/2026	34.550đ	34.200đ	34.950đ	33.750đ	↑ 1.62%	5,493,600
19/3/2026	34.000đ	34.100đ	34.750đ	33.750đ	↓ 2.86%	4,014,800
18/3/2026	35.000đ	35.500đ	36.300đ	34.500đ	↑ 0.29%	4,776,500
17/3/2026	34.900đ	34.000đ	35.250đ	33.700đ	↑ 4.80%	5,680,000
16/3/2026	33.300đ	34.200đ	34.300đ	33.000đ	↓ 1.33%	3,152,600
13/3/2026	33.750đ	34.450đ	34.500đ	33.600đ	↓ 1.75%	5,527,100
12/3/2026	34.350đ	34.150đ	35.700đ	33.700đ	↑ 1.03%	6,939,700
11/3/2026	34.000đ	32.400đ	34.000đ	32.100đ	↑ 6.92%	5,506,900
10/3/2026	31.800đ	33.300đ	34.000đ	31.200đ	↓ 4.07%	13,594,000
9/3/2026	33.150đ	33.150đ	33.600đ	33.150đ	↓ 6.88%	3,141,100
6/3/2026	35.600đ	36.650đ	37.100đ	35.600đ	↓ 0.97%	7,606,200
5/3/2026	35.950đ	35.900đ	37.500đ	35.800đ	↑ 2.57%	9,735,000
4/3/2026	35.050đ	37.900đ	37.900đ	34.900đ	↓ 6.53%	11,681,200
3/3/2026	37.500đ	38.100đ	38.750đ	37.500đ	↓ 0.40%	8,236,500
2/3/2026	37.650đ	37.700đ	39.250đ	37.650đ	↓ 4.80%	10,145,500
27/2/2026	39.550đ	40.300đ	40.400đ	39.450đ	↓ 0.88%	8,200,900
26/2/2026	39.900đ	38.900đ	40.150đ	38.500đ	↑ 2.97%	12,174,700
25/2/2026	38.750đ	40.650đ	40.650đ	38.300đ	↓ 3.85%	12,673,300
24/2/2026	40.300đ	40.300đ	40.800đ	39.450đ	↑ 0.25%	12,982,500
23/2/2026	40.200đ	37.900đ	40.200đ	36.800đ	↑ 6.91%	22,363,900
13/2/2026	37.600đ	35.350đ	37.600đ	35.050đ	↑ 6.97%	15,557,700
12/2/2026	35.150đ	36.200đ	36.350đ	35.050đ	↓ 1.95%	3,820,300
11/2/2026	35.850đ	33.850đ	35.850đ	33.700đ	↑ 6.86%	8,191,700
10/2/2026	33.550đ	33.200đ	34.100đ	32.550đ	↑ 1.67%	6,698,000
9/2/2026	33.000đ	34.550đ	34.750đ	33.000đ	↓ 3.65%	7,638,600
6/2/2026	34.250đ	36.000đ	36.000đ	34.250đ	↓ 6.16%	9,490,900
5/2/2026	36.500đ	37.200đ	37.200đ	35.800đ	↓ 1.62%	5,175,900
4/2/2026	37.100đ	36.550đ	37.400đ	36.400đ	↑ 6.00%	3,846,600
2/2/2026	35.000đ	36.900đ	36.900đ	34.700đ	↓ 4.63%	8,144,900
30/1/2026	36.700đ	37.100đ	37.300đ	36.250đ	↑ 0.55%	6,942,800
29/1/2026	36.500đ	36.500đ	37.400đ	36.000đ	↑ 1.39%	4,211,600
28/1/2026	36.000đ	37.000đ	37.200đ	35.100đ	↓ 1.91%	9,016,900
27/1/2026	36.700đ	37.200đ	37.200đ	36.100đ	0.00%	8,049,100
26/1/2026	36.700đ	38.350đ	38.350đ	36.500đ	↓ 10.49%	12,357,100
5/1/2026	41.000đ	43.750đ	43.750đ	40.550đ	↓ 5.96%	12,340,400
31/12/2025	43.600đ	44.450đ	44.450đ	43.600đ	↓ 1.36%	4,658,800
30/12/2025	44.200đ	44.300đ	44.800đ	43.600đ	↑ 0.45%	6,168,100
29/12/2025	44.000đ	43.000đ	44.300đ	42.900đ	↑ 2.92%	6,002,700
26/12/2025	42.750đ	42.700đ	42.950đ	40.600đ	↓ 0.58%	10,069,500
25/12/2025	43.000đ	43.950đ	44.750đ	43.000đ	↓ 2.27%	9,299,200
24/12/2025	44.000đ	44.350đ	44.400đ	43.250đ	↓ 0.79%	5,881,300
23/12/2025	44.350đ	44.500đ	44.600đ	43.250đ	↓ 0.22%	9,875,700
22/12/2025	44.450đ	42.750đ	44.450đ	42.200đ	↑ 5.08%	12,937,900
19/12/2025	42.300đ	42.500đ	43.000đ	41.950đ	↑ 0.24%	9,467,200
18/12/2025	42.200đ	42.400đ	42.400đ	41.050đ	0.00%	7,467,700
17/12/2025	42.200đ	40.950đ	42.300đ	40.700đ	↑ 3.69%	13,156,500
16/12/2025	40.700đ	38.400đ	40.700đ	36.400đ	↑ 6.96%	12,467,900
15/12/2025	38.050đ	39.100đ	39.200đ	38.000đ	↓ 2.44%	6,924,000
12/12/2025	39.000đ	42.150đ	42.150đ	39.000đ	↓ 6.92%	15,244,000
11/12/2025	41.900đ	41.500đ	42.000đ	40.550đ	↑ 0.96%	9,660,000
10/12/2025	41.500đ	43.150đ	43.150đ	40.950đ	↓ 3.26%	9,795,900
9/12/2025	42.900đ	43.100đ	44.000đ	41.800đ	↓ 0.46%	12,940,900
8/12/2025	43.100đ	45.300đ	45.300đ	43.100đ	↓ 4.22%	12,322,400
5/12/2025	45.000đ	46.600đ	46.650đ	45.000đ	↓ 2.60%	8,892,700
4/12/2025	46.200đ	46.350đ	46.750đ	46.000đ	↑ 0.33%	7,575,700
3/12/2025	46.050đ	46.200đ	46.200đ	44.950đ	↑ 0.11%	8,491,200
2/12/2025	46.000đ	46.750đ	46.750đ	44.650đ	↓ 1.39%	9,917,600
1/12/2025	46.650đ	46.950đ	47.700đ	46.300đ	0.00%	11,316,200

Thấp nhất:27.350đ

Cao nhất:47.700đ

Chênh lệch:20.350đ

Trung bình:38.185,33đ

% Thay đổi:-43.39%

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn GELEX

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
12/5/2026	34.400đ	34.150đ	34.750đ	33.750đ	↑ 0.88%	8,511,400
11/5/2026	34.100đ	34.350đ	35.500đ	33.650đ	↑ 1.79%	25,075,700
8/5/2026	33.500đ	31.600đ	33.550đ	31.000đ	↑ 6.69%	27,771,100
7/5/2026	31.400đ	30.150đ	31.400đ	30.150đ	↑ 6.98%	32,640,300
6/5/2026	29.350đ	27.850đ	29.350đ	27.450đ	↑ 6.92%	13,162,700
5/5/2026	27.450đ	28.000đ	28.150đ	27.350đ	↓ 30.15%	8,350,800
4/5/2026	39.300đ	39.600đ	39.600đ	38.800đ	↑ 0.51%	8,752,100
29/4/2026	39.100đ	39.200đ	39.550đ	38.900đ	↑ 0.26%	6,688,600
28/4/2026	39.000đ	40.100đ	40.400đ	38.950đ	↓ 2.01%	5,586,800
24/4/2026	39.800đ	39.800đ	40.200đ	38.600đ	↑ 0.63%	5,526,300
23/4/2026	39.550đ	41.350đ	41.400đ	38.800đ	↓ 3.42%	11,187,600
22/4/2026	40.950đ	40.500đ	41.450đ	39.900đ	↑ 1.61%	8,532,100
21/4/2026	40.300đ	41.400đ	41.450đ	40.300đ	↓ 1.59%	5,422,800
20/4/2026	40.950đ	39.950đ	41.500đ	39.800đ	↑ 5.00%	10,428,300
17/4/2026	39.000đ	40.350đ	40.350đ	39.000đ	↓ 2.50%	6,036,300
16/4/2026	40.000đ	40.200đ	40.950đ	39.200đ	0.00%	7,417,400
15/4/2026	40.000đ	41.500đ	41.500đ	39.800đ	↓ 2.56%	8,978,200
14/4/2026	41.050đ	42.000đ	42.250đ	40.700đ	↓ 1.20%	8,045,100
13/4/2026	41.550đ	40.000đ	41.900đ	39.500đ	↑ 3.62%	13,375,300
10/4/2026	40.100đ	41.150đ	41.300đ	39.950đ	↓ 0.99%	8,591,500
9/4/2026	40.500đ	39.250đ	41.150đ	38.800đ	↑ 3.32%	14,826,200
8/4/2026	39.200đ	37.800đ	39.200đ	37.550đ	↑ 6.96%	12,964,300
7/4/2026	36.650đ	37.000đ	37.200đ	36.250đ	↑ 0.69%	3,068,900
6/4/2026	36.400đ	35.500đ	37.350đ	35.300đ	↑ 3.12%	6,169,900
3/4/2026	35.300đ	36.500đ	36.650đ	35.050đ	↓ 2.35%	4,862,000
2/4/2026	36.150đ	36.950đ	37.000đ	36.000đ	↓ 2.43%	6,330,400
1/4/2026	37.050đ	37.850đ	37.850đ	36.750đ	↑ 0.14%	7,719,200
31/3/2026	37.000đ	36.800đ	37.800đ	36.500đ	↑ 1.93%	8,048,000
30/3/2026	36.300đ	35.450đ	37.500đ	34.700đ	↑ 0.97%	7,874,600
27/3/2026	35.950đ	35.500đ	36.450đ	35.250đ	↑ 1.55%	6,719,000
26/3/2026	35.400đ	35.700đ	35.750đ	34.800đ	↓ 0.56%	4,068,300
25/3/2026	35.600đ	33.850đ	35.950đ	33.800đ	↑ 5.95%	13,730,000
24/3/2026	33.600đ	33.000đ	34.050đ	32.500đ	↑ 4.51%	5,306,800
23/3/2026	32.150đ	34.000đ	34.000đ	32.150đ	↓ 6.95%	10,632,700
20/3/2026	34.550đ	34.200đ	34.950đ	33.750đ	↑ 1.62%	5,493,600
19/3/2026	34.000đ	34.100đ	34.750đ	33.750đ	↓ 2.86%	4,014,800
18/3/2026	35.000đ	35.500đ	36.300đ	34.500đ	↑ 0.29%	4,776,500
17/3/2026	34.900đ	34.000đ	35.250đ	33.700đ	↑ 4.80%	5,680,000
16/3/2026	33.300đ	34.200đ	34.300đ	33.000đ	↓ 1.33%	3,152,600
13/3/2026	33.750đ	34.450đ	34.500đ	33.600đ	↓ 1.75%	5,527,100
12/3/2026	34.350đ	34.150đ	35.700đ	33.700đ	↑ 1.03%	6,939,700
11/3/2026	34.000đ	32.400đ	34.000đ	32.100đ	↑ 6.92%	5,506,900
10/3/2026	31.800đ	33.300đ	34.000đ	31.200đ	↓ 4.07%	13,594,000
9/3/2026	33.150đ	33.150đ	33.600đ	33.150đ	↓ 6.88%	3,141,100
6/3/2026	35.600đ	36.650đ	37.100đ	35.600đ	↓ 0.97%	7,606,200
5/3/2026	35.950đ	35.900đ	37.500đ	35.800đ	↑ 2.57%	9,735,000
4/3/2026	35.050đ	37.900đ	37.900đ	34.900đ	↓ 6.53%	11,681,200
3/3/2026	37.500đ	38.100đ	38.750đ	37.500đ	↓ 0.40%	8,236,500
2/3/2026	37.650đ	37.700đ	39.250đ	37.650đ	↓ 4.80%	10,145,500
27/2/2026	39.550đ	40.300đ	40.400đ	39.450đ	↓ 0.88%	8,200,900
26/2/2026	39.900đ	38.900đ	40.150đ	38.500đ	↑ 2.97%	12,174,700
25/2/2026	38.750đ	40.650đ	40.650đ	38.300đ	↓ 3.85%	12,673,300
24/2/2026	40.300đ	40.300đ	40.800đ	39.450đ	↑ 0.25%	12,982,500
23/2/2026	40.200đ	37.900đ	40.200đ	36.800đ	↑ 6.91%	22,363,900
13/2/2026	37.600đ	35.350đ	37.600đ	35.050đ	↑ 6.97%	15,557,700
12/2/2026	35.150đ	36.200đ	36.350đ	35.050đ	↓ 1.95%	3,820,300
11/2/2026	35.850đ	33.850đ	35.850đ	33.700đ	↑ 6.86%	8,191,700
10/2/2026	33.550đ	33.200đ	34.100đ	32.550đ	↑ 1.67%	6,698,000
9/2/2026	33.000đ	34.550đ	34.750đ	33.000đ	↓ 3.65%	7,638,600
6/2/2026	34.250đ	36.000đ	36.000đ	34.250đ	↓ 6.16%	9,490,900
5/2/2026	36.500đ	37.200đ	37.200đ	35.800đ	↓ 1.62%	5,175,900
4/2/2026	37.100đ	36.550đ	37.400đ	36.400đ	↑ 6.00%	3,846,600
2/2/2026	35.000đ	36.900đ	36.900đ	34.700đ	↓ 4.63%	8,144,900
30/1/2026	36.700đ	37.100đ	37.300đ	36.250đ	↑ 0.55%	6,942,800
29/1/2026	36.500đ	36.500đ	37.400đ	36.000đ	↑ 1.39%	4,211,600
28/1/2026	36.000đ	37.000đ	37.200đ	35.100đ	↓ 1.91%	9,016,900
27/1/2026	36.700đ	37.200đ	37.200đ	36.100đ	0.00%	8,049,100
26/1/2026	36.700đ	38.350đ	38.350đ	36.500đ	↓ 10.49%	12,357,100
5/1/2026	41.000đ	43.750đ	43.750đ	40.550đ	↓ 5.96%	12,340,400
31/12/2025	43.600đ	44.450đ	44.450đ	43.600đ	↓ 1.36%	4,658,800
30/12/2025	44.200đ	44.300đ	44.800đ	43.600đ	↑ 0.45%	6,168,100
29/12/2025	44.000đ	43.000đ	44.300đ	42.900đ	↑ 2.92%	6,002,700
26/12/2025	42.750đ	42.700đ	42.950đ	40.600đ	↓ 0.58%	10,069,500
25/12/2025	43.000đ	43.950đ	44.750đ	43.000đ	↓ 2.27%	9,299,200
24/12/2025	44.000đ	44.350đ	44.400đ	43.250đ	↓ 0.79%	5,881,300
23/12/2025	44.350đ	44.500đ	44.600đ	43.250đ	↓ 0.22%	9,875,700
22/12/2025	44.450đ	42.750đ	44.450đ	42.200đ	↑ 5.08%	12,937,900
19/12/2025	42.300đ	42.500đ	43.000đ	41.950đ	↑ 0.24%	9,467,200
18/12/2025	42.200đ	42.400đ	42.400đ	41.050đ	0.00%	7,467,700
17/12/2025	42.200đ	40.950đ	42.300đ	40.700đ	↑ 3.69%	13,156,500
16/12/2025	40.700đ	38.400đ	40.700đ	36.400đ	↑ 6.96%	12,467,900
15/12/2025	38.050đ	39.100đ	39.200đ	38.000đ	↓ 2.44%	6,924,000
12/12/2025	39.000đ	42.150đ	42.150đ	39.000đ	↓ 6.92%	15,244,000
11/12/2025	41.900đ	41.500đ	42.000đ	40.550đ	↑ 0.96%	9,660,000
10/12/2025	41.500đ	43.150đ	43.150đ	40.950đ	↓ 3.26%	9,795,900
9/12/2025	42.900đ	43.100đ	44.000đ	41.800đ	↓ 0.46%	12,940,900
8/12/2025	43.100đ	45.300đ	45.300đ	43.100đ	↓ 4.22%	12,322,400
5/12/2025	45.000đ	46.600đ	46.650đ	45.000đ	↓ 2.60%	8,892,700
4/12/2025	46.200đ	46.350đ	46.750đ	46.000đ	↑ 0.33%	7,575,700
3/12/2025	46.050đ	46.200đ	46.200đ	44.950đ	↑ 0.11%	8,491,200
2/12/2025	46.000đ	46.750đ	46.750đ	44.650đ	↓ 1.39%	9,917,600
1/12/2025	46.650đ	46.950đ	47.700đ	46.300đ	0.00%	11,316,200

Thấp nhất:27.350đ

Cao nhất:47.700đ

Chênh lệch:20.350đ

Trung bình:38.185,33đ

% Thay đổi:-43.39%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn GELEX

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn GELEX

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn GELEX

Dữ liệu Lịch sử Công ty cổ phần Tập đoàn GELEX