Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GEX.VN stock page

Gelex Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-2951,499.9951,499.9949,499.9950,899.9935,103.4419,377,616
2025-10-2847,299.9950,999.9945,999.9950,999.9935,172.4133,148,835
2025-10-2751,599.9951,599.9947,999.9947,999.9933,103.4441,252,539
2025-10-2452,799.9953,399.9950,799.9951,599.9935,586.2027,638,615
2025-10-2355,399.9956,699.9953,499.9953,499.9936,896.5421,846,735
2025-10-2256,599.9956,599.9952,299.9955,499.9938,275.8522,750,940
2025-10-2156,199.9956,699.9953,199.9955,999.9938,620.6849,936,958
2025-10-2061,599.9962,699.9857,199.9957,199.9939,448.2749,849,517
2025-10-1765,699.9865,699.9861,499.9961,499.9942,413.7839,216,332
2025-10-1664,299.9865,699.9862,599.9865,399.9845,103.4443,658,061
2025-10-1560,899.9962,899.9859,899.9962,899.9843,379.3046,312,723
2025-10-1455,499.9958,799.9954,999.9958,799.9940,551.7173,835,598
2025-10-1355,199.9955,399.9954,199.9954,999.9937,931.0319,299,853
2025-10-1055,699.9956,899.9954,999.9955,899.9938,551.7131,078,277
2025-10-0955,899.9957,299.9955,199.9955,499.9938,275.8528,939,498
2025-10-0854,999.9955,199.9953,699.9955,199.9938,068.9621,506,434
2025-10-0755,799.9955,799.9953,199.9954,599.9937,655.1613,755,515
2025-10-0653,299.9955,199.9952,599.9955,199.9938,068.969,899,483
2025-10-0354,099.9954,099.9951,999.9952,499.9936,206.8912,160,460
2025-10-0256,599.9956,599.9953,299.9954,199.9937,379.3013,809,718
2025-10-0156,199.9957,999.9955,699.9955,999.9938,620.6819,186,956
2025-09-3055,799.9955,799.9953,999.9955,499.9938,275.859,990,616
2025-09-2953,099.9955,499.9952,999.9955,399.9938,206.8924,485,157
2025-09-2653,799.9953,799.9952,399.9952,999.9936,551.724,756,333
2025-09-2552,799.9954,399.9952,599.9953,499.9936,896.547,911,105
2025-09-2452,799.9952,999.9950,999.9952,499.9936,206.896,858,531
2025-09-2354,799.9954,899.9952,799.9952,799.9936,413.7817,107,728
2025-09-2255,399.9955,399.9951,799.9954,799.9937,793.0916,042,412
2025-09-1954,999.9956,699.9954,699.9954,999.9937,931.0314,207,618
2025-09-1854,799.9954,899.9953,799.9954,599.9937,655.167,500,478
2025-09-1754,199.9954,899.9953,799.9954,399.9937,517.2310,057,478
2025-09-1656,099.9956,199.9953,999.9953,999.9937,241.379,234,449
2025-09-1555,499.9955,799.9954,799.9955,399.9938,206.8912,742,454
2025-09-1253,699.9955,899.9952,999.9954,999.9937,931.0328,155,108
2025-09-1152,499.9953,199.9949,999.9952,899.9936,482.7522,676,526
2025-09-1051,999.9952,699.9951,399.9952,499.9936,206.8910,773,894
2025-09-0950,499.9952,399.9949,199.9951,699.9935,103.4422,620,310
2025-09-0853,999.9953,999.9950,199.9950,199.9934,084.9621,118,762
2025-09-0554,699.9956,099.9953,899.9953,899.9936,597.2016,696,551
2025-09-0455,999.9956,099.9953,999.9954,499.9937,004.5914,166,812
2025-09-0355,499.9956,099.9954,199.9955,399.9937,615.6810,511,144
2025-08-2956,899.9956,899.9954,499.9954,499.9937,004.5913,724,907
2025-08-2854,999.9956,899.9954,499.9955,799.9937,887.2717,818,590
2025-08-2755,599.9956,199.9953,799.9953,999.9936,665.1015,332,492
2025-08-2652,999.9955,099.9952,499.9955,099.9937,411.988,313,525
2025-08-2554,999.9954,999.9952,699.9952,999.9935,986.1210,969,821
2025-08-2254,999.9955,299.9951,999.9953,899.9936,597.2015,573,076
2025-08-2156,999.9956,999.9954,099.9954,999.9937,344.0817,977,148
2025-08-2055,899.9956,399.9951,899.9954,699.9937,140.3928,923,463
2025-08-1956,399.9957,099.9955,199.9955,299.9937,547.7823,103,958
2025-08-1856,999.9958,499.9955,799.9955,999.9938,023.0729,460,861
2025-08-1556,599.9958,399.9955,199.9956,599.9938,430.4619,643,851
2025-08-1456,399.9957,799.9955,499.9956,299.9938,226.7618,780,448
2025-08-1358,899.9958,899.9954,899.9955,999.9938,023.0747,754,889
2025-08-1259,999.9960,299.9958,299.9958,799.9939,924.2222,251,488
2025-08-1161,299.9961,699.9959,099.9959,999.9940,739.0022,288,013
2025-08-0858,399.9960,299.9957,999.9960,299.9940,942.7019,592,013
2025-08-0759,199.9959,299.9957,299.9957,499.9939,041.5416,347,565
2025-08-0659,699.9959,999.9958,399.9959,199.9940,195.8218,177,741
2025-08-0558,499.9960,499.9955,999.9959,099.9940,127.9245,642,024
← NewerPage 5 of 21 · 1,249 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.