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
2025-08-0455,199.9957,399.9953,899.9956,599.9938,430.4626,160,850
2025-08-0159,799.9959,799.9955,899.9955,899.9937,955.1725,779,120
2025-07-3158,799.9959,699.9956,699.9959,699.9940,535.3120,660,997
2025-07-3054,299.9956,899.9953,399.9956,899.9938,634.1522,485,010
2025-07-2958,299.9961,199.9953,199.9953,199.9936,121.9146,889,995
2025-07-2856,999.9957,199.9955,499.9957,199.9938,837.8525,954,686
2025-07-2550,899.9953,499.9950,299.9953,499.9936,325.6128,084,504
2025-07-2448,999.9949,999.9947,949.9949,999.9933,949.1715,821,867
2025-07-2349,299.9949,999.9948,199.9948,899.9933,202.2917,261,660
2025-07-2244,399.9947,499.9944,099.9947,499.9932,251.7125,381,038
2025-07-2142,799.9944,799.9942,449.9944,399.9930,146.8625,002,152
2025-07-1842,999.9943,099.9942,099.9942,399.9928,788.8911,018,192
2025-07-1742,949.9943,499.9942,299.9942,899.9929,128.3917,991,387
2025-07-1641,949.9942,699.9941,749.9942,699.9928,992.5917,612,371
2025-07-1539,899.9942,449.9939,499.9941,949.9928,483.3552,639,277
2025-07-1440,399.9940,399.9939,199.9939,699.9926,955.6415,489,426
2025-07-1140,049.9940,799.9939,749.9939,999.9927,159.3321,173,210
2025-07-1039,699.9940,049.9939,199.9939,799.9927,023.5410,342,635
2025-07-0939,949.9940,399.9939,149.9939,549.9926,853.7922,040,730
2025-07-0839,049.9939,499.9938,499.9939,499.9926,819.8412,933,873
2025-07-0740,749.9940,749.9938,299.9938,999.9926,480.3529,766,593
2025-07-0440,349.9940,499.9939,249.9939,999.9927,159.3321,068,186
2025-07-0338,299.9940,749.9937,849.9939,849.9927,057.4937,917,105
2025-07-0237,099.9938,149.9936,899.9938,099.9925,869.2726,921,868
2025-07-0137,599.9937,599.9936,749.9936,999.9925,122.3815,352,618
2025-06-3037,649.9937,699.9937,349.9937,399.9925,393.9810,665,298
2025-06-2737,599.9937,899.9936,849.9937,299.9925,326.0816,620,064
2025-06-2637,899.9937,899.9936,699.9937,499.9925,461.8828,587,309
2025-06-2537,549.9938,149.9937,399.9937,499.9925,461.8826,756,827
2025-06-2436,999.9937,399.9936,149.9937,249.9925,292.1339,407,328
2025-06-2335,299.9936,049.9935,149.9935,899.9924,375.5025,009,448
2025-06-2035,349.9935,699.9934,899.9935,099.9923,832.3216,468,132
2025-06-1934,999.9935,499.9934,549.9934,999.9923,764.4215,627,901
2025-06-1834,849.9935,399.9934,699.9934,899.9923,696.5210,230,920
2025-06-1735,349.9935,349.9934,499.9934,799.9923,628.625,265,031
2025-06-1633,949.9935,399.9933,849.9934,999.9923,764.4211,195,341
2025-06-1334,399.9934,399.9932,999.9933,899.9923,017.5414,070,393
2025-06-1234,449.9934,499.9933,599.9934,499.9923,424.939,191,800
2025-06-1135,899.9935,899.9933,799.9933,999.9923,085.4314,646,990
2025-06-1034,999.9936,099.9934,999.9935,649.9924,205.7610,867,993
2025-06-0936,199.9936,399.9934,699.9934,999.9923,764.4213,900,926
2025-06-0636,799.9937,149.9935,749.9935,999.9924,443.4020,361,238
2025-06-0537,499.9937,499.9935,949.9936,499.9924,782.8915,710,362
2025-06-0436,299.9937,449.9936,249.9936,999.9925,122.3825,142,091
2025-06-0335,249.9936,449.9935,099.9935,899.9924,375.5043,271,825
2025-06-0235,449.9935,699.9934,899.9934,999.9923,764.4210,546,116
2025-05-3035,799.9935,999.9934,999.9935,449.9924,069.9611,297,707
2025-05-2935,699.9937,949.9935,549.9935,799.9924,307.6030,836,302
2025-05-2835,999.9936,249.9934,499.9935,499.9924,103.9116,506,905
2025-05-2735,799.9936,299.9935,299.9935,999.9924,443.4019,290,138
2025-05-2634,199.9935,099.9933,349.9935,099.9923,832.3220,116,841
2025-05-2332,999.9933,699.9932,299.9933,699.9922,881.7420,793,455
2025-05-2232,999.9934,749.9931,799.9931,999.9921,727.4755,376,324
2025-05-2130,849.9932,499.9930,799.9932,499.9922,066.9633,724,587
2025-05-2029,699.9930,449.9929,649.9930,399.9920,641.0932,903,943
2025-05-1929,349.9930,699.9929,149.9929,649.9920,131.8623,714,857
2025-05-1628,349.9929,649.9928,299.9929,349.9919,928.1613,765,504
2025-05-1529,099.9929,149.9927,999.9928,299.9919,215.2315,164,321
2025-05-1428,949.9929,199.9928,499.9928,999.9919,690.529,824,920
2025-05-1330,249.9930,249.9929,299.9929,499.9919,076.2022,216,842
← NewerPage 6 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.