Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GEX.VN stock page

Gelex Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2439,999.9940,749.9939,799.9939,899.9924,736.5919,036,887
2022-03-2339,099.9941,299.9939,049.9940,099.9924,860.5847,981,748
2022-03-2239,499.9939,699.9939,099.9939,249.9924,333.6122,613,392
2022-03-2138,499.9939,449.9938,399.9939,249.9924,333.6117,293,015
2022-03-1838,149.9938,749.9937,899.9938,499.9923,868.6414,531,656
2022-03-1738,499.9938,799.9937,999.9938,099.9923,620.6511,636,622
2022-03-1638,099.9938,849.9937,849.9938,299.9923,744.6512,690,192
2022-03-1536,999.9938,149.9936,599.9937,849.9923,465.6616,490,048
2022-03-1437,549.9938,299.9936,549.9936,799.9922,814.7022,397,806
2022-03-1139,399.9939,449.9937,499.9937,949.9923,527.6622,624,049
2022-03-1040,299.9940,699.9939,499.9939,499.9924,488.6013,775,887
2022-03-0939,499.9939,999.9937,799.9939,999.9924,798.5932,141,655
2022-03-0841,199.9941,999.9938,999.9938,999.9924,178.6236,666,677
2022-03-0741,199.9941,999.9940,699.9941,149.9925,511.5519,841,223
2022-03-0441,699.9942,899.9941,599.9941,649.9925,821.5322,215,410
2022-03-0340,349.9941,499.9940,049.9941,399.9925,666.5421,638,231
2022-03-0240,749.9941,299.9939,549.9939,999.9924,798.5934,885,049
2022-03-0141,899.9941,899.9941,099.9941,099.9925,480.5520,718,336
2022-02-2841,099.9941,949.9940,699.9941,099.9925,480.5521,803,270
2022-02-2539,799.9941,949.9939,699.9941,099.9925,480.5542,493,591
2022-02-2438,999.9940,399.9936,999.9939,349.9924,395.6131,720,835
2022-02-2339,999.9940,349.9938,999.9939,349.9924,395.6117,091,588
2022-02-2239,099.9939,899.9937,999.9939,249.9924,333.6132,258,277
2022-02-2140,499.9941,449.9939,849.9940,299.9924,984.5823,650,519
2022-02-1839,499.9941,249.9939,349.9940,249.9924,953.5825,927,571
2022-02-1738,999.9940,449.9938,499.9940,299.9924,984.5829,851,510
2022-02-1637,499.9939,299.9937,399.9938,999.9924,178.6229,500,117
2022-02-1536,249.9936,999.9935,499.9936,949.9922,907.6913,812,731
2022-02-1436,499.9936,999.9935,499.9935,499.9922,008.7523,363,376
2022-02-1137,749.9938,249.9937,299.9937,399.9923,186.6810,932,618
2022-02-1038,749.9938,949.9937,549.9937,699.9923,372.6714,400,873
2022-02-0937,049.9939,249.9936,799.9938,599.9923,930.6418,115,926
2022-02-0837,099.9937,949.9936,549.9937,049.9922,969.6912,511,146
2022-02-0736,299.9937,849.9936,099.9937,049.9922,969.6915,704,286
2022-01-2835,549.9935,799.9933,599.9935,399.9921,946.7513,267,981
2022-01-2734,999.9935,799.9934,499.9935,249.9921,853.7510,891,967
2022-01-2636,449.9936,899.9934,099.9934,999.9921,698.7618,957,412
2022-01-2533,399.9936,199.9933,399.9936,199.9922,442.7229,462,664
2022-01-2437,599.9938,299.9935,699.9935,699.9922,132.7431,986,969
2022-01-2139,999.9940,299.9938,249.9938,349.9923,775.6524,816,754
2022-01-2037,999.9939,649.9937,499.9939,599.9924,550.6026,935,772
2022-01-1936,999.9938,799.9936,099.9937,099.9923,000.6927,040,824
2022-01-1838,299.9939,799.9938,199.9938,199.9923,682.6534,920,218
2022-01-1744,499.9944,799.9941,049.9941,049.9925,449.5531,179,586
2022-01-1439,749.9944,249.9939,749.9944,099.9927,340.4464,858,814
2022-01-1345,949.9946,549.9942,699.9942,699.9926,472.4926,060,940
2022-01-1248,699.9949,599.9945,899.9945,899.9928,456.3843,584,312
2022-01-1148,199.9950,399.9946,999.9949,349.9930,595.2647,763,269
2022-01-1049,699.9951,899.9947,999.9947,999.9929,758.3038,940,380
2022-01-0747,399.9949,699.9946,699.9948,999.9930,378.2744,285,118
2022-01-0642,999.9946,449.9942,599.9946,449.9928,797.3656,871,778
2022-01-0543,999.9946,299.9943,399.9943,449.9926,937.4754,202,532
2022-01-0442,099.9943,449.9942,099.9943,449.9926,937.4751,616,839
2021-12-3138,249.9940,649.9938,049.9940,649.9925,201.5641,550,707
2021-12-3037,599.9938,399.9937,099.9937,999.9923,558.668,881,353
2021-12-2938,799.9939,349.9936,999.9936,999.9922,938.6917,331,230
2021-12-2839,099.9940,349.9938,499.9939,199.9924,302.6223,253,451
2021-12-2737,599.9939,149.9936,899.9938,999.9924,178.6219,846,400
2021-12-2434,599.9936,899.9934,599.9936,899.9922,876.7021,960,848
2021-12-2337,299.9937,349.9934,499.9934,499.9921,388.7834,349,281
← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-09-10799.9998 VND
2025-04-25499.9999 VND
2022-07-13499.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.