Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 23,200.00 | 23,400.00 | 23,000.00 | 23,000.00 | 14,595.49 | 6,025,752 |
| 2022-09-14 | 22,600.00 | 23,150.00 | 22,450.00 | 22,950.00 | 14,563.76 | 9,935,075 |
| 2022-09-13 | 23,050.00 | 23,150.00 | 22,550.00 | 23,100.00 | 14,658.95 | 7,957,043 |
| 2022-09-12 | 23,500.00 | 23,650.00 | 22,900.00 | 22,950.00 | 14,563.76 | 9,569,066 |
| 2022-09-09 | 22,900.00 | 23,450.00 | 22,100.00 | 23,450.00 | 14,881.05 | 17,249,928 |
| 2022-09-08 | 23,950.00 | 24,200.00 | 22,600.00 | 22,600.00 | 14,341.65 | 18,443,111 |
| 2022-09-07 | 25,000.00 | 25,350.00 | 23,800.00 | 23,800.00 | 15,103.16 | 25,664,026 |
| 2022-09-06 | 24,450.00 | 25,400.00 | 24,450.00 | 25,000.00 | 15,864.66 | 23,304,455 |
| 2022-09-05 | 24,200.00 | 24,650.00 | 24,200.00 | 24,350.00 | 15,452.18 | 7,673,401 |
| 2022-08-31 | 24,100.00 | 24,750.00 | 24,100.00 | 24,250.00 | 15,388.72 | 9,415,294 |
| 2022-08-30 | 24,750.00 | 25,200.00 | 24,300.00 | 24,300.00 | 15,420.45 | 11,848,249 |
| 2022-08-29 | 24,250.00 | 24,500.00 | 23,500.00 | 24,500.00 | 15,547.37 | 25,649,259 |
| 2022-08-26 | 25,600.00 | 25,650.00 | 24,800.00 | 25,000.00 | 15,864.66 | 16,617,329 |
| 2022-08-25 | 25,550.00 | 26,200.00 | 25,400.00 | 25,500.00 | 16,181.96 | 11,691,736 |
| 2022-08-24 | 24,600.00 | 25,900.00 | 24,550.00 | 25,550.00 | 16,213.68 | 33,900,449 |
| 2022-08-23 | 23,550.00 | 24,550.00 | 23,550.00 | 24,550.00 | 15,579.10 | 15,032,711 |
| 2022-08-22 | 23,650.00 | 24,350.00 | 23,650.00 | 23,750.00 | 15,071.43 | 11,842,007 |
| 2022-08-19 | 24,050.00 | 24,450.00 | 23,750.00 | 23,900.00 | 15,166.62 | 12,453,443 |
| 2022-08-18 | 24,250.00 | 24,400.00 | 23,950.00 | 24,000.00 | 15,230.08 | 11,145,159 |
| 2022-08-17 | 24,350.00 | 24,850.00 | 24,100.00 | 24,400.00 | 15,483.91 | 14,636,404 |
| 2022-08-16 | 24,700.00 | 24,750.00 | 24,300.00 | 24,400.00 | 15,483.91 | 10,386,345 |
| 2022-08-15 | 24,750.00 | 25,200.00 | 24,650.00 | 24,650.00 | 15,642.56 | 14,561,040 |
| 2022-08-12 | 23,700.00 | 24,600.00 | 23,550.00 | 24,500.00 | 15,547.37 | 15,057,071 |
| 2022-08-11 | 24,550.00 | 24,650.00 | 23,500.00 | 23,600.00 | 14,976.24 | 20,251,233 |
| 2022-08-10 | 24,200.00 | 24,950.00 | 23,850.00 | 24,300.00 | 15,420.45 | 17,188,724 |
| 2022-08-09 | 24,500.00 | 24,550.00 | 24,100.00 | 24,200.00 | 15,356.99 | 10,755,399 |
| 2022-08-08 | 23,600.00 | 24,900.00 | 23,600.00 | 24,500.00 | 15,547.37 | 20,032,754 |
| 2022-08-05 | 23,050.00 | 23,750.00 | 22,850.00 | 23,550.00 | 14,944.51 | 17,817,059 |
| 2022-08-04 | 24,150.00 | 24,150.00 | 23,200.00 | 23,200.00 | 14,722.41 | 17,785,087 |
| 2022-08-03 | 23,300.00 | 24,200.00 | 23,300.00 | 23,850.00 | 15,134.89 | 13,675,706 |
| 2022-08-02 | 23,700.00 | 24,350.00 | 23,400.00 | 23,700.00 | 15,039.70 | 17,511,494 |
| 2022-08-01 | 22,900.00 | 24,000.00 | 22,700.00 | 23,800.00 | 15,103.16 | 18,123,843 |
| 2022-07-29 | 22,400.00 | 23,400.00 | 22,200.00 | 23,000.00 | 14,595.49 | 19,470,647 |
| 2022-07-28 | 22,700.00 | 22,950.00 | 22,350.00 | 22,350.00 | 14,183.01 | 10,334,427 |
| 2022-07-27 | 21,200.00 | 22,200.00 | 20,950.00 | 22,000.00 | 13,960.90 | 11,863,779 |
| 2022-07-26 | 22,700.00 | 22,750.00 | 21,400.00 | 21,500.00 | 13,643.61 | 14,705,678 |
| 2022-07-25 | 22,700.00 | 23,200.00 | 22,350.00 | 22,400.00 | 14,214.74 | 13,178,915 |
| 2022-07-22 | 22,400.00 | 23,250.00 | 22,250.00 | 22,700.00 | 14,405.11 | 14,246,035 |
| 2022-07-21 | 22,150.00 | 22,900.00 | 22,000.00 | 22,250.00 | 14,119.55 | 11,971,724 |
| 2022-07-20 | 21,650.00 | 22,650.00 | 21,650.00 | 22,250.00 | 14,119.55 | 19,510,384 |
| 2022-07-19 | 20,950.00 | 21,500.00 | 20,500.00 | 21,400.00 | 13,580.15 | 9,756,334 |
| 2022-07-18 | 21,550.00 | 21,550.00 | 21,000.00 | 21,050.00 | 13,358.05 | 8,929,616 |
| 2022-07-15 | 21,500.00 | 21,850.00 | 21,100.00 | 21,100.00 | 13,389.77 | 15,166,234 |
| 2022-07-14 | 20,600.00 | 21,500.00 | 20,550.00 | 21,500.00 | 13,643.61 | 13,455,401 |
| 2022-07-13 | 21,400.00 | 21,500.00 | 20,850.00 | 20,850.00 | 13,231.13 | 11,383,278 |
| 2022-07-12 | 20,500.00 | 21,900.00 | 20,500.00 | 21,700.00 | 13,453.23 | 15,532,548 |
| 2022-07-11 | 19,700.00 | 20,800.00 | 19,700.00 | 20,500.00 | 12,709.28 | 16,607,433 |
| 2022-07-08 | 19,250.00 | 20,250.00 | 19,250.00 | 19,700.00 | 12,213.30 | 8,871,305 |
| 2022-07-07 | 19,000.00 | 19,300.00 | 18,600.00 | 19,050.00 | 11,810.33 | 5,886,747 |
| 2022-07-06 | 19,500.00 | 19,850.00 | 18,850.00 | 18,900.00 | 11,717.33 | 8,850,751 |
| 2022-07-05 | 20,500.00 | 20,650.00 | 19,750.00 | 19,900.00 | 12,337.30 | 9,036,344 |
| 2022-07-04 | 20,000.00 | 20,800.00 | 20,000.00 | 20,500.00 | 12,709.28 | 8,970,115 |
| 2022-07-01 | 19,500.00 | 20,000.00 | 18,600.00 | 19,850.00 | 12,306.30 | 13,830,697 |
| 2022-06-30 | 20,500.00 | 20,950.00 | 19,550.00 | 19,550.00 | 12,120.31 | 16,133,631 |
| 2022-06-29 | 20,500.00 | 21,100.00 | 20,350.00 | 20,450.00 | 12,678.28 | 12,665,071 |
| 2022-06-28 | 20,400.00 | 21,400.00 | 20,050.00 | 20,900.00 | 12,957.26 | 18,349,934 |
| 2022-06-27 | 19,200.00 | 20,300.00 | 19,050.00 | 20,300.00 | 12,585.28 | 15,653,434 |
| 2022-06-24 | 19,500.00 | 19,650.00 | 19,000.00 | 19,000.00 | 11,779.33 | 9,157,535 |
| 2022-06-23 | 18,750.00 | 19,350.00 | 18,550.00 | 19,200.00 | 11,903.32 | 9,061,313 |
| 2022-06-22 | 17,800.00 | 18,400.00 | 17,700.00 | 18,400.00 | 11,407.35 | 12,870,913 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-10 | 799.9998 VND |
| 2025-04-25 | 499.9999 VND |
| 2022-07-13 | 499.9999 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.