Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 21,100.00 | 21,400.00 | 21,000.00 | 21,200.00 | 13,453.23 | 8,280,879 |
| 2025-02-10 | 21,450.00 | 21,450.00 | 21,000.00 | 21,000.00 | 13,326.32 | 10,659,938 |
| 2025-02-07 | 21,450.00 | 21,900.00 | 21,350.00 | 21,500.00 | 13,643.61 | 12,640,711 |
| 2025-02-06 | 21,450.00 | 21,550.00 | 21,150.00 | 21,450.00 | 13,611.88 | 11,407,029 |
| 2025-02-05 | 21,350.00 | 21,600.00 | 21,050.00 | 21,400.00 | 13,580.15 | 16,159,818 |
| 2025-02-04 | 21,000.00 | 21,350.00 | 20,900.00 | 21,200.00 | 13,453.23 | 14,261,412 |
| 2025-02-03 | 20,500.00 | 21,200.00 | 20,300.00 | 21,000.00 | 13,326.32 | 20,340,451 |
| 2025-01-24 | 18,900.00 | 20,200.00 | 18,850.00 | 20,200.00 | 12,818.65 | 31,237,290 |
| 2025-01-23 | 18,650.00 | 19,100.00 | 18,600.00 | 18,900.00 | 11,993.68 | 4,358,766 |
| 2025-01-22 | 18,950.00 | 19,050.00 | 18,700.00 | 18,700.00 | 11,866.77 | 2,078,670 |
| 2025-01-21 | 18,950.00 | 19,150.00 | 18,950.00 | 18,950.00 | 12,025.41 | 7,001,319 |
| 2025-01-20 | 19,150.00 | 19,200.00 | 18,950.00 | 18,950.00 | 12,025.41 | 6,146,490 |
| 2025-01-17 | 19,000.00 | 19,200.00 | 18,950.00 | 19,100.00 | 12,120.60 | 6,443,297 |
| 2025-01-16 | 19,100.00 | 19,200.00 | 18,900.00 | 19,100.00 | 12,120.60 | 3,308,393 |
| 2025-01-15 | 18,650.00 | 18,950.00 | 18,600.00 | 18,950.00 | 12,025.41 | 3,809,448 |
| 2025-01-14 | 18,500.00 | 18,850.00 | 18,500.00 | 18,600.00 | 11,803.31 | 3,378,885 |
| 2025-01-13 | 18,400.00 | 18,650.00 | 18,350.00 | 18,600.00 | 11,803.31 | 2,460,360 |
| 2025-01-10 | 18,500.00 | 18,850.00 | 18,400.00 | 18,600.00 | 11,803.31 | 6,598,516 |
| 2025-01-09 | 18,150.00 | 18,650.00 | 18,150.00 | 18,550.00 | 11,771.58 | 4,961,219 |
| 2025-01-08 | 18,050.00 | 18,300.00 | 18,050.00 | 18,200.00 | 11,549.47 | 2,226,657 |
| 2025-01-07 | 18,000.00 | 18,250.00 | 17,950.00 | 18,150.00 | 11,517.74 | 6,310,307 |
| 2025-01-06 | 18,500.00 | 18,500.00 | 17,850.00 | 18,000.00 | 11,422.56 | 8,920,938 |
| 2025-01-03 | 18,950.00 | 19,000.00 | 18,400.00 | 18,400.00 | 11,676.39 | 5,790,525 |
| 2025-01-02 | 19,100.00 | 19,100.00 | 18,900.00 | 19,000.00 | 12,057.14 | 2,588,250 |
| 2024-12-31 | 19,100.00 | 19,150.00 | 18,900.00 | 19,100.00 | 12,120.60 | 10,777,018 |
| 2024-12-30 | 19,250.00 | 19,400.00 | 18,900.00 | 19,150.00 | 12,152.33 | 3,134,067 |
| 2024-12-27 | 19,450.00 | 19,450.00 | 19,250.00 | 19,350.00 | 12,279.25 | 7,280,444 |
| 2024-12-26 | 19,400.00 | 19,500.00 | 19,250.00 | 19,350.00 | 12,279.25 | 5,303,325 |
| 2024-12-25 | 19,300.00 | 19,600.00 | 19,300.00 | 19,350.00 | 12,279.25 | 7,288,361 |
| 2024-12-24 | 19,100.00 | 19,450.00 | 19,050.00 | 19,300.00 | 12,247.52 | 5,461,970 |
| 2024-12-23 | 19,500.00 | 19,500.00 | 19,250.00 | 19,250.00 | 12,215.79 | 4,280,357 |
| 2024-12-20 | 19,150.00 | 19,500.00 | 19,100.00 | 19,450.00 | 12,342.71 | 6,114,666 |
| 2024-12-19 | 19,200.00 | 19,250.00 | 18,900.00 | 19,200.00 | 12,184.06 | 8,029,362 |
| 2024-12-18 | 19,150.00 | 19,400.00 | 19,150.00 | 19,400.00 | 12,310.98 | 6,846,836 |
| 2024-12-17 | 18,850.00 | 19,350.00 | 18,850.00 | 19,150.00 | 12,152.33 | 6,836,635 |
| 2024-12-16 | 18,500.00 | 19,200.00 | 18,500.00 | 19,000.00 | 12,057.14 | 7,888,683 |
| 2024-12-13 | 18,700.00 | 18,750.00 | 18,500.00 | 18,500.00 | 11,739.85 | 2,954,564 |
| 2024-12-12 | 18,700.00 | 18,850.00 | 18,600.00 | 18,650.00 | 11,835.04 | 4,321,769 |
| 2024-12-11 | 18,850.00 | 19,050.00 | 18,500.00 | 18,600.00 | 11,803.31 | 5,636,753 |
| 2024-12-10 | 19,000.00 | 19,150.00 | 18,900.00 | 18,950.00 | 12,025.41 | 4,473,410 |
| 2024-12-09 | 19,100.00 | 19,200.00 | 18,900.00 | 19,050.00 | 12,088.87 | 6,603,540 |
| 2024-12-06 | 19,350.00 | 19,500.00 | 19,050.00 | 19,050.00 | 12,088.87 | 8,953,367 |
| 2024-12-05 | 18,700.00 | 19,300.00 | 18,500.00 | 19,300.00 | 12,247.52 | 9,143,071 |
| 2024-12-04 | 18,800.00 | 18,850.00 | 18,600.00 | 18,650.00 | 11,835.04 | 6,413,380 |
| 2024-12-03 | 18,850.00 | 19,000.00 | 18,650.00 | 18,700.00 | 11,866.77 | 4,854,340 |
| 2024-12-02 | 18,800.00 | 19,000.00 | 18,750.00 | 18,750.00 | 11,898.50 | 6,177,849 |
| 2024-11-29 | 18,850.00 | 18,950.00 | 18,750.00 | 18,800.00 | 11,930.23 | 5,847,315 |
| 2024-11-28 | 18,800.00 | 19,000.00 | 18,600.00 | 18,850.00 | 11,961.96 | 8,856,689 |
| 2024-11-27 | 18,500.00 | 18,750.00 | 18,450.00 | 18,650.00 | 11,835.04 | 6,405,615 |
| 2024-11-26 | 18,800.00 | 18,850.00 | 18,600.00 | 18,650.00 | 11,835.04 | 10,238,510 |
| 2024-11-25 | 18,050.00 | 18,800.00 | 18,000.00 | 18,700.00 | 11,866.77 | 14,681,166 |
| 2024-11-22 | 18,100.00 | 18,150.00 | 17,800.00 | 18,050.00 | 11,454.29 | 14,490,396 |
| 2024-11-21 | 17,450.00 | 18,150.00 | 17,350.00 | 18,100.00 | 11,486.02 | 16,208,233 |
| 2024-11-20 | 17,150.00 | 17,600.00 | 17,100.00 | 17,450.00 | 11,073.53 | 11,283,706 |
| 2024-11-19 | 18,050.00 | 18,150.00 | 17,100.00 | 17,200.00 | 10,914.89 | 20,311,981 |
| 2024-11-18 | 18,250.00 | 18,400.00 | 17,850.00 | 18,050.00 | 11,454.29 | 10,645,779 |
| 2024-11-15 | 18,100.00 | 18,650.00 | 18,050.00 | 18,400.00 | 11,676.39 | 13,825,520 |
| 2024-11-14 | 18,900.00 | 19,000.00 | 18,150.00 | 18,200.00 | 11,549.47 | 18,995,931 |
| 2024-11-13 | 19,400.00 | 19,450.00 | 18,850.00 | 19,000.00 | 12,057.14 | 15,400,547 |
| 2024-11-12 | 19,700.00 | 19,850.00 | 19,450.00 | 19,450.00 | 12,342.71 | 10,520,781 |
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.