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
2021-12-2238,349.9938,399.9936,549.9936,899.9922,876.7024,702,415
2021-12-2140,049.9940,049.9938,099.9938,499.9923,868.6427,082,693
2021-12-2041,099.9941,599.9939,099.9939,899.9924,736.5929,342,083
2021-12-1740,199.9941,949.9939,549.9940,949.9925,387.5539,743,894
2021-12-1640,849.9941,099.9939,799.9939,999.9924,798.5916,646,561
2021-12-1541,749.9942,549.9940,149.9940,649.9925,201.5625,513,757
2021-12-1440,499.9942,399.9939,599.9941,549.9925,759.5329,637,599
2021-12-1338,999.9940,799.9938,699.9940,299.9924,984.5816,188,898
2021-12-1039,199.9939,499.9938,049.9938,699.9923,992.6313,871,500
2021-12-0936,999.9939,149.9936,999.9938,999.9924,178.6215,335,688
2021-12-0838,699.9938,699.9936,999.9936,999.9922,938.6911,431,541
2021-12-0737,399.9938,899.9935,449.9938,349.9923,775.6525,404,742
2021-12-0640,499.9940,799.9938,099.9938,099.9923,620.6516,817,690
2021-12-0343,999.9943,999.9940,949.9940,949.9925,387.5542,209,950
2021-12-0245,999.9946,199.9943,999.9943,999.9927,278.4522,045,956
2021-12-0144,999.9946,399.9943,899.9945,849.9928,425.3821,884,876
2021-11-3042,799.9945,249.9941,299.9944,899.9927,836.4148,107,505
2021-11-2940,499.9943,599.9940,499.9942,299.9926,224.5122,174,303
2021-11-2648,499.9849,299.9844,999.9846,099.9826,220.5235,407,289
2021-11-2544,999.9847,599.9843,999.9847,599.9827,073.6832,021,877
2021-11-2444,499.9845,999.9842,999.9844,499.9825,310.4839,521,933
2021-11-2344,149.9845,499.9844,149.9844,149.9825,111.4139,653,355
2021-11-2251,199.9851,199.9847,449.9847,449.9826,988.3636,484,837
2021-11-1949,899.9851,699.9846,049.9850,999.9829,007.5239,366,272
2021-11-1846,599.9849,099.9845,999.9849,099.9827,926.8439,583,505
2021-11-1743,149.9845,999.9842,099.9845,899.9826,106.7631,317,408
2021-11-1643,799.9844,099.9841,999.9842,999.9824,457.3226,636,050
2021-11-1540,949.9843,299.9840,799.9843,299.9824,627.9536,359,877
2021-11-1238,299.9940,499.9836,999.9940,499.9823,035.3843,947,558
2021-11-1138,799.9839,899.9837,999.9938,299.9921,784.0865,428,627
2021-11-1035,399.9937,849.9934,849.9937,849.9921,528.1334,666,161
2021-11-0936,699.9936,699.9934,399.9935,399.9920,134.6340,203,338
2021-11-0832,599.9934,449.9932,499.9934,449.9919,594.2949,531,148
2021-11-0531,999.9932,699.9931,499.9932,199.9918,314.5528,857,822
2021-11-0428,999.9930,899.9928,749.9930,899.9917,575.1446,987,544
2021-11-0329,899.9930,099.9928,499.9928,899.9916,437.5936,725,269
2021-11-0228,249.9929,799.9928,199.9929,549.9916,807.3025,655,105
2021-11-0127,999.9928,899.9927,949.9928,299.9916,096.3327,778,450
2021-10-2926,449.9928,099.9926,399.9927,949.9915,897.2632,903,914
2021-10-2825,699.9926,399.9925,649.9926,299.9914,958.7817,922,545
2021-10-2725,299.9925,549.9925,049.9925,549.9914,532.2033,748,895
2021-10-2625,349.9925,399.9924,949.9925,199.9914,333.139,590,399
2021-10-2524,849.9925,799.9924,599.9925,299.9914,390.0024,343,582
2021-10-2223,999.9924,749.9923,899.9924,549.9913,963.4214,857,401
2021-10-2123,999.9924,199.9923,699.9923,899.9913,593.728,751,508
2021-10-2024,099.9924,299.9923,549.9923,849.9913,565.2810,175,713
← NewerPage 21 of 21 · 1,246 trading days

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.