GELEX Group Joint Stock Company (GEX.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 23,300.00 | 23,750.00 | 23,050.00 | 23,300.00 | 23,300.00 | 18,859,400 |
| May 17, 2024 | 22,500.00 | 22,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | 11,181,600 |
| May 16, 2024 | 22,700.00 | 22,750.00 | 22,400.00 | 22,500.00 | 22,500.00 | 13,542,900 |
| May 15, 2024 | 22,350.00 | 22,750.00 | 22,200.00 | 22,450.00 | 22,450.00 | 15,730,500 |
| May 14, 2024 | 22,200.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | 11,074,100 |
| May 13, 2024 | 21,750.00 | 22,550.00 | 21,750.00 | 22,100.00 | 22,100.00 | 16,936,200 |
| May 10, 2024 | 21,700.00 | 21,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 8,245,600 |
| May 09, 2024 | 21,900.00 | 22,000.00 | 21,600.00 | 21,650.00 | 21,650.00 | 8,455,900 |
| May 08, 2024 | 21,700.00 | 21,950.00 | 21,500.00 | 21,850.00 | 21,850.00 | 10,553,500 |
| May 07, 2024 | 21,400.00 | 22,150.00 | 21,350.00 | 21,900.00 | 21,900.00 | 18,833,700 |
| May 06, 2024 | 20,850.00 | 21,400.00 | 20,800.00 | 21,300.00 | 21,300.00 | 8,681,000 |
| May 03, 2024 | 21,000.00 | 21,050.00 | 20,600.00 | 20,650.00 | 20,650.00 | 9,256,600 |
| May 02, 2024 | 20,400.00 | 21,050.00 | 20,250.00 | 20,950.00 | 20,950.00 | 10,425,200 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 20,400.00 | 20,800.00 | 20,350.00 | 20,400.00 | 20,400.00 | 10,443,300 |
| Apr 25, 2024 | 20,200.00 | 20,800.00 | 20,050.00 | 20,800.00 | 20,800.00 | 12,291,500 |
| Apr 24, 2024 | 19,800.00 | 20,500.00 | 19,600.00 | 20,300.00 | 20,300.00 | 11,214,000 |
| Apr 23, 2024 | 20,150.00 | 20,200.00 | 19,450.00 | 19,450.00 | 19,450.00 | 10,049,300 |
| Apr 22, 2024 | 20,350.00 | 20,350.00 | 19,800.00 | 20,100.00 | 20,100.00 | 9,789,100 |
| Apr 19, 2024 | 19,550.00 | 20,400.00 | 19,100.00 | 19,700.00 | 19,700.00 | 20,922,400 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 21,050.00 | 21,150.00 | 20,000.00 | 20,000.00 | 20,000.00 | 15,112,200 |
| Apr 16, 2024 | 21,300.00 | 21,600.00 | 20,200.00 | 20,850.00 | 20,850.00 | 30,779,900 |
| Apr 15, 2024 | 23,050.00 | 23,500.00 | 21,650.00 | 21,650.00 | 21,650.00 | 26,755,500 |
| Apr 12, 2024 | 23,300.00 | 23,400.00 | 23,100.00 | 23,250.00 | 23,250.00 | 11,962,600 |
| Apr 11, 2024 | 22,850.00 | 23,300.00 | 22,850.00 | 23,100.00 | 23,100.00 | 16,750,900 |
| Apr 10, 2024 | 23,900.00 | 23,900.00 | 23,300.00 | 23,300.00 | 23,300.00 | 12,418,000 |
| Apr 09, 2024 | 23,400.00 | 23,900.00 | 23,300.00 | 23,900.00 | 23,900.00 | 12,365,600 |
| Apr 08, 2024 | 23,450.00 | 23,600.00 | 23,300.00 | 23,450.00 | 23,450.00 | 19,126,900 |
| Apr 05, 2024 | 23,800.00 | 24,150.00 | 23,450.00 | 23,450.00 | 23,450.00 | 26,299,500 |
| Apr 04, 2024 | 24,550.00 | 24,700.00 | 23,900.00 | 24,200.00 | 24,200.00 | 27,005,100 |
| Apr 03, 2024 | 25,500.00 | 25,600.00 | 24,550.00 | 24,550.00 | 24,550.00 | 29,258,300 |
| Apr 02, 2024 | 25,100.00 | 26,000.00 | 24,850.00 | 25,500.00 | 25,500.00 | 28,645,900 |
| Apr 01, 2024 | 24,900.00 | 25,350.00 | 24,750.00 | 25,200.00 | 25,200.00 | 18,940,800 |
| Mar 29, 2024 | 24,850.00 | 25,300.00 | 24,650.00 | 24,900.00 | 24,900.00 | 21,804,300 |
| Mar 28, 2024 | 25,300.00 | 25,350.00 | 24,700.00 | 24,800.00 | 24,800.00 | 17,130,200 |
| Mar 27, 2024 | 25,300.00 | 25,300.00 | 24,650.00 | 25,050.00 | 25,050.00 | 20,749,500 |
| Mar 26, 2024 | 24,350.00 | 25,600.00 | 24,350.00 | 25,100.00 | 25,100.00 | 29,616,200 |
| Mar 25, 2024 | 25,150.00 | 25,350.00 | 24,350.00 | 24,500.00 | 24,500.00 | 35,731,300 |
| Mar 22, 2024 | 23,650.00 | 25,050.00 | 23,650.00 | 24,950.00 | 24,950.00 | 74,702,600 |
| Mar 21, 2024 | 23,700.00 | 23,850.00 | 23,300.00 | 23,450.00 | 23,450.00 | 23,945,500 |
| Mar 20, 2024 | 22,700.00 | 23,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 22,006,700 |
| Mar 19, 2024 | 22,800.00 | 22,900.00 | 22,500.00 | 22,550.00 | 22,550.00 | 9,766,100 |
| Mar 18, 2024 | 23,250.00 | 23,450.00 | 22,050.00 | 22,650.00 | 22,650.00 | 28,937,500 |
| Mar 15, 2024 | 22,800.00 | 23,350.00 | 22,700.00 | 23,050.00 | 23,050.00 | 23,257,300 |
| Mar 14, 2024 | 22,950.00 | 23,350.00 | 22,750.00 | 22,900.00 | 22,900.00 | 25,208,500 |
| Mar 13, 2024 | 22,100.00 | 22,850.00 | 22,000.00 | 22,850.00 | 22,850.00 | 19,305,200 |
| Mar 12, 2024 | 22,100.00 | 22,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | 10,938,900 |
| Mar 11, 2024 | 22,600.00 | 22,600.00 | 21,800.00 | 22,100.00 | 22,100.00 | 16,384,100 |
| Mar 08, 2024 | 23,200.00 | 23,250.00 | 22,600.00 | 22,600.00 | 22,600.00 | 19,344,500 |
| Mar 07, 2024 | 22,800.00 | 23,150.00 | 22,500.00 | 23,050.00 | 23,050.00 | 21,919,900 |
| Mar 06, 2024 | 23,800.00 | 23,900.00 | 22,550.00 | 22,800.00 | 22,800.00 | 37,090,000 |
| Mar 05, 2024 | 23,200.00 | 23,500.00 | 23,050.00 | 23,500.00 | 23,500.00 | 18,772,500 |
| Mar 04, 2024 | 23,600.00 | 23,600.00 | 23,100.00 | 23,150.00 | 23,150.00 | 24,721,800 |
| Mar 01, 2024 | 22,400.00 | 23,200.00 | 22,250.00 | 23,200.00 | 23,200.00 | 36,734,900 |
| Feb 29, 2024 | 22,700.00 | 22,850.00 | 22,150.00 | 22,300.00 | 22,300.00 | 17,562,200 |
| Feb 28, 2024 | 22,150.00 | 23,100.00 | 22,000.00 | 22,550.00 | 22,550.00 | 33,282,000 |
| Feb 27, 2024 | 21,750.00 | 22,250.00 | 21,700.00 | 22,000.00 | 22,000.00 | 11,929,700 |
| Feb 26, 2024 | 21,650.00 | 21,900.00 | 21,500.00 | 21,750.00 | 21,750.00 | 7,905,700 |
| Feb 23, 2024 | 22,500.00 | 22,500.00 | 21,700.00 | 21,850.00 | 21,850.00 | 19,974,900 |
| Feb 22, 2024 | 22,400.00 | 22,700.00 | 22,300.00 | 22,300.00 | 22,300.00 | 10,864,300 |
| Feb 21, 2024 | 22,650.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | 12,998,200 |
| Feb 20, 2024 | 22,350.00 | 22,650.00 | 22,100.00 | 22,500.00 | 22,500.00 | 22,526,400 |
| Feb 19, 2024 | 22,350.00 | 22,500.00 | 22,050.00 | 22,250.00 | 22,250.00 | 15,972,000 |
| Feb 16, 2024 | 22,100.00 | 22,600.00 | 22,000.00 | 22,350.00 | 22,350.00 | 19,076,500 |
| Feb 15, 2024 | 21,750.00 | 22,250.00 | 21,650.00 | 22,000.00 | 22,000.00 | 22,460,500 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 21,200.00 | 21,650.00 | 21,150.00 | 21,500.00 | 21,500.00 | 9,320,400 |
| Feb 06, 2024 | 21,250.00 | 21,350.00 | 21,050.00 | 21,150.00 | 21,150.00 | 9,841,100 |
| Feb 05, 2024 | 21,500.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | 11,307,300 |
| Feb 02, 2024 | 21,450.00 | 21,800.00 | 21,400.00 | 21,400.00 | 21,400.00 | 11,151,000 |
| Feb 01, 2024 | 21,400.00 | 21,650.00 | 21,400.00 | 21,450.00 | 21,450.00 | 8,497,800 |
| Jan 31, 2024 | 21,900.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | 13,300,200 |
| Jan 30, 2024 | 21,750.00 | 21,900.00 | 21,650.00 | 21,900.00 | 21,900.00 | 5,279,200 |
| Jan 29, 2024 | 21,700.00 | 22,100.00 | 21,650.00 | 21,750.00 | 21,750.00 | 10,746,400 |
| Jan 26, 2024 | 21,450.00 | 21,750.00 | 21,450.00 | 21,650.00 | 21,650.00 | 5,437,500 |
| Jan 25, 2024 | 21,500.00 | 21,800.00 | 21,400.00 | 21,500.00 | 21,500.00 | 5,595,600 |
| Jan 24, 2024 | 21,500.00 | 21,700.00 | 21,400.00 | 21,450.00 | 21,450.00 | 7,002,500 |
| Jan 23, 2024 | 21,850.00 | 21,950.00 | 21,550.00 | 21,550.00 | 21,550.00 | 6,224,700 |
| Jan 22, 2024 | 21,800.00 | 21,900.00 | 21,350.00 | 21,800.00 | 21,800.00 | 7,860,800 |
| Jan 19, 2024 | 21,750.00 | 22,200.00 | 21,650.00 | 21,750.00 | 21,750.00 | 13,384,300 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 21,700.00 | 21,850.00 | 21,450.00 | 21,550.00 | 21,550.00 | 9,377,900 |
| Jan 16, 2024 | 21,000.00 | 21,550.00 | 20,900.00 | 21,500.00 | 21,500.00 | 8,431,700 |
| Jan 15, 2024 | 21,550.00 | 21,650.00 | 21,000.00 | 21,000.00 | 21,000.00 | 9,919,100 |
| Jan 12, 2024 | 21,600.00 | 21,900.00 | 21,250.00 | 21,300.00 | 21,300.00 | 26,902,100 |
| Jan 11, 2024 | 22,200.00 | 22,350.00 | 21,900.00 | 22,100.00 | 22,100.00 | 14,964,300 |
| Jan 10, 2024 | 22,400.00 | 22,550.00 | 21,900.00 | 22,150.00 | 22,150.00 | 15,559,600 |
| Jan 09, 2024 | 22,300.00 | 22,900.00 | 22,250.00 | 22,450.00 | 22,450.00 | 18,714,300 |
| Jan 08, 2024 | 22,300.00 | 22,450.00 | 22,200.00 | 22,250.00 | 22,250.00 | 12,431,500 |
| Jan 05, 2024 | 22,350.00 | 22,400.00 | 21,850.00 | 22,150.00 | 22,150.00 | 19,582,700 |
| Jan 04, 2024 | 22,550.00 | 22,650.00 | 22,250.00 | 22,250.00 | 22,250.00 | 25,875,800 |
| Jan 03, 2024 | 22,150.00 | 22,550.00 | 22,100.00 | 22,550.00 | 22,550.00 | 15,210,300 |
| Jan 02, 2024 | 23,700.00 | 23,750.00 | 21,950.00 | 22,150.00 | 22,150.00 | 47,557,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.