Gelex Electricity JSC (HOSE:GEE)
Vietnam
· Delayed Price · Currency is VND 218,600
-900 (-0.41%)
At close: Dec 4, 2025
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220,000.00 | 233,900.00 | 219,600.00 | 226,600.00 | 226,600.00 | 3.66% | 1,355,902 |
| Dec 4, 2025 | 220,700.00 | 221,200.00 | 215,900.00 | 218,600.00 | 218,600.00 | -0.41% | 444,452 |
| Dec 3, 2025 | 223,800.00 | 223,800.00 | 215,000.00 | 219,500.00 | 219,500.00 | -1.57% | 707,266 |
| Dec 2, 2025 | 212,800.00 | 225,400.00 | 212,000.00 | 223,000.00 | 223,000.00 | 5.84% | 1,210,896 |
| Dec 1, 2025 | 197,300.00 | 210,700.00 | 193,000.00 | 210,700.00 | 210,700.00 | 6.95% | 1,317,403 |
| Nov 28, 2025 | 208,600.00 | 208,600.00 | 195,000.00 | 197,000.00 | 197,000.00 | -5.29% | 1,130,356 |
| Nov 27, 2025 | 197,000.00 | 208,000.00 | 197,000.00 | 208,000.00 | 208,000.00 | 7.00% | 1,600,445 |
| Nov 26, 2025 | 184,200.00 | 194,400.00 | 184,100.00 | 194,400.00 | 194,400.00 | 6.99% | 1,143,598 |
| Nov 25, 2025 | 170,000.00 | 181,700.00 | 164,900.00 | 181,700.00 | 181,700.00 | 6.95% | 1,384,701 |
| Nov 24, 2025 | 172,000.00 | 173,000.00 | 167,400.00 | 169,900.00 | 169,900.00 | -1.11% | 282,961 |
| Nov 21, 2025 | 170,900.00 | 175,500.00 | 169,300.00 | 171,800.00 | 171,800.00 | 0.53% | 497,334 |
| Nov 20, 2025 | 169,200.00 | 172,000.00 | 167,900.00 | 170,900.00 | 170,900.00 | 1.12% | 315,680 |
| Nov 19, 2025 | 171,000.00 | 174,900.00 | 160,000.00 | 169,000.00 | 169,000.00 | -1.05% | 404,386 |
| Nov 18, 2025 | 171,000.00 | 173,300.00 | 167,900.00 | 170,800.00 | 170,800.00 | -0.12% | 303,857 |
| Nov 17, 2025 | 173,900.00 | 174,000.00 | 168,200.00 | 171,000.00 | 171,000.00 | -1.72% | 282,599 |
| Nov 14, 2025 | 172,300.00 | 177,600.00 | 172,300.00 | 174,000.00 | 174,000.00 | 0.52% | 7,309,804 |
| Nov 13, 2025 | 163,700.00 | 173,100.00 | 163,600.00 | 173,100.00 | 173,100.00 | 6.98% | 1,040,258 |
| Nov 12, 2025 | 152,000.00 | 161,800.00 | 151,900.00 | 161,800.00 | 161,800.00 | 6.94% | 5,226,947 |
| Nov 11, 2025 | 153,800.00 | 153,800.00 | 150,500.00 | 151,300.00 | 151,300.00 | -1.63% | 931,853 |
| Nov 10, 2025 | 165,000.00 | 165,000.00 | 153,500.00 | 153,800.00 | 153,800.00 | -6.67% | 167,822 |
| Nov 7, 2025 | 173,800.00 | 173,800.00 | 164,800.00 | 164,800.00 | 164,800.00 | -5.01% | 657,990 |
| Nov 6, 2025 | 173,500.00 | 177,600.00 | 172,500.00 | 173,500.00 | 173,500.00 | - | 270,598 |
| Nov 5, 2025 | 175,500.00 | 175,500.00 | 170,800.00 | 173,500.00 | 173,500.00 | -0.86% | 188,466 |
| Nov 4, 2025 | 173,900.00 | 175,000.00 | 169,100.00 | 175,000.00 | 175,000.00 | 0.57% | 426,324 |
| Nov 3, 2025 | 176,500.00 | 176,500.00 | 170,000.00 | 174,000.00 | 174,000.00 | -1.25% | 181,224 |
| Oct 31, 2025 | 177,500.00 | 178,300.00 | 172,000.00 | 176,200.00 | 176,200.00 | -0.45% | 229,473 |
| Oct 30, 2025 | 182,000.00 | 182,500.00 | 171,300.00 | 177,000.00 | 177,000.00 | -2.21% | 422,362 |
| Oct 29, 2025 | 181,500.00 | 185,700.00 | 178,800.00 | 181,000.00 | 181,000.00 | 0.56% | 322,874 |
| Oct 28, 2025 | 177,000.00 | 180,400.00 | 174,000.00 | 180,000.00 | 180,000.00 | 1.18% | 325,172 |
| Oct 27, 2025 | 178,800.00 | 181,500.00 | 173,000.00 | 177,900.00 | 177,900.00 | - | 452,740 |
| Oct 24, 2025 | 181,800.00 | 181,800.00 | 170,000.00 | 177,900.00 | 177,900.00 | -2.31% | 408,522 |
| Oct 23, 2025 | 182,800.00 | 185,000.00 | 179,300.00 | 182,100.00 | 182,100.00 | 0.17% | 500,314 |
| Oct 22, 2025 | 192,000.00 | 192,000.00 | 181,800.00 | 181,800.00 | 181,800.00 | 0.39% | 561,707 |
| Oct 21, 2025 | 167,500.00 | 181,100.00 | 157,500.00 | 181,100.00 | 181,100.00 | 6.97% | 2,167,156 |
| Oct 20, 2025 | 186,600.00 | 186,600.00 | 169,300.00 | 169,300.00 | 169,300.00 | -6.98% | 913,297 |
| Oct 17, 2025 | 186,000.00 | 187,200.00 | 177,500.00 | 182,000.00 | 182,000.00 | 2.59% | 752,579 |
| Oct 16, 2025 | 173,000.00 | 177,400.00 | 168,800.00 | 177,400.00 | 177,400.00 | 7.00% | 1,655,125 |
| Oct 15, 2025 | 165,600.00 | 165,800.00 | 159,000.00 | 165,800.00 | 165,800.00 | 6.97% | 1,859,656 |
| Oct 14, 2025 | 144,000.00 | 155,000.00 | 143,500.00 | 155,000.00 | 155,000.00 | 6.97% | 2,001,859 |
| Oct 13, 2025 | 153,000.00 | 153,000.00 | 137,100.00 | 144,900.00 | 144,900.00 | 0.76% | 829,048 |
| Oct 10, 2025 | 143,000.00 | 143,800.00 | 139,000.00 | 143,800.00 | 143,800.00 | 6.99% | 1,252,296 |
| Oct 9, 2025 | 134,400.00 | 134,400.00 | 125,700.00 | 134,400.00 | 134,400.00 | 6.92% | 2,798,728 |
| Oct 8, 2025 | 125,700.00 | 125,700.00 | 124,300.00 | 125,700.00 | 125,700.00 | 6.98% | 1,553,370 |
| Oct 7, 2025 | 119,100.00 | 119,100.00 | 117,300.00 | 117,500.00 | 117,500.00 | -1.26% | 193,769 |
| Oct 6, 2025 | 122,800.00 | 123,000.00 | 118,200.00 | 119,000.00 | 119,000.00 | -0.17% | 366,350 |
| Oct 3, 2025 | 123,700.00 | 123,700.00 | 116,100.00 | 119,200.00 | 119,200.00 | -3.64% | 427,649 |
| Oct 2, 2025 | 130,500.00 | 130,500.00 | 122,000.00 | 123,700.00 | 123,700.00 | -3.36% | 364,331 |
| Oct 1, 2025 | 132,000.00 | 132,000.00 | 125,200.00 | 128,000.00 | 128,000.00 | 0.79% | 686,253 |
| Sep 30, 2025 | 126,000.00 | 127,000.00 | 121,500.00 | 127,000.00 | 127,000.00 | 6.99% | 2,199,754 |
| Sep 29, 2025 | 116,900.00 | 118,700.00 | 111,400.00 | 118,700.00 | 118,700.00 | 6.94% | 1,873,346 |
| Sep 26, 2025 | 108,500.00 | 111,900.00 | 108,400.00 | 111,000.00 | 111,000.00 | 0.73% | 211,486 |
| Sep 25, 2025 | 106,500.00 | 112,000.00 | 106,500.00 | 110,200.00 | 110,200.00 | 1.57% | 2,392,853 |
| Sep 24, 2025 | 109,000.00 | 109,000.00 | 104,600.00 | 108,500.00 | 108,500.00 | -0.09% | 259,482 |
| Sep 23, 2025 | 110,500.00 | 111,000.00 | 108,000.00 | 108,600.00 | 108,600.00 | -2.16% | 3,754,803 |
| Sep 22, 2025 | 114,000.00 | 114,000.00 | 109,000.00 | 111,000.00 | 111,000.00 | -4.80% | 320,275 |
| Sep 19, 2025 | 110,800.00 | 116,600.00 | 106,800.00 | 116,600.00 | 116,600.00 | 6.97% | 1,560,139 |
| Sep 18, 2025 | 112,700.00 | 113,000.00 | 107,100.00 | 109,000.00 | 109,000.00 | -2.68% | 3,208,571 |
| Sep 17, 2025 | 114,000.00 | 114,000.00 | 110,800.00 | 112,000.00 | 112,000.00 | -1.67% | 368,802 |
| Sep 16, 2025 | 116,500.00 | 116,500.00 | 112,400.00 | 113,900.00 | 113,900.00 | 0.09% | 862,823 |
| Sep 15, 2025 | 109,000.00 | 113,800.00 | 108,000.00 | 113,800.00 | 113,800.00 | 6.85% | 739,210 |
| Sep 12, 2025 | 104,100.00 | 107,900.00 | 104,000.00 | 106,500.00 | 106,500.00 | 2.40% | 1,421,412 |
| Sep 11, 2025 | 102,200.00 | 104,000.00 | 100,200.00 | 104,000.00 | 104,000.00 | 0.39% | 326,473 |
| Sep 10, 2025 | 104,000.00 | 105,200.00 | 101,200.00 | 103,600.00 | 103,600.00 | -0.19% | 217,488 |
| Sep 9, 2025 | 106,800.00 | 106,800.00 | 100,000.00 | 103,800.00 | 103,800.00 | -1.70% | 424,845 |
| Sep 8, 2025 | 113,800.00 | 113,800.00 | 105,600.00 | 105,600.00 | 105,600.00 | -6.71% | 699,006 |
| Sep 5, 2025 | 116,700.00 | 116,700.00 | 113,100.00 | 113,200.00 | 113,200.00 | -2.41% | 327,855 |
| Sep 4, 2025 | 116,500.00 | 118,500.00 | 114,100.00 | 116,000.00 | 116,000.00 | 0.43% | 356,251 |
| Sep 3, 2025 | 116,000.00 | 116,000.00 | 113,800.00 | 115,500.00 | 115,500.00 | -0.43% | 206,741 |
| Aug 29, 2025 | 117,200.00 | 117,400.00 | 112,700.00 | 116,000.00 | 116,000.00 | -0.85% | 647,917 |
| Aug 28, 2025 | 117,000.00 | 117,500.00 | 115,600.00 | 117,000.00 | 117,000.00 | - | 217,167 |
| Aug 27, 2025 | 119,900.00 | 119,900.00 | 115,600.00 | 117,000.00 | 117,000.00 | -0.68% | 308,218 |
| Aug 26, 2025 | 116,800.00 | 120,000.00 | 114,800.00 | 117,800.00 | 117,800.00 | 1.73% | 358,749 |
| Aug 25, 2025 | 120,300.00 | 123,300.00 | 115,800.00 | 115,800.00 | 115,800.00 | -5.78% | 329,782 |
| Aug 22, 2025 | 125,700.00 | 125,700.00 | 117,000.00 | 122,900.00 | 122,900.00 | -1.76% | 394,887 |
| Aug 21, 2025 | 129,900.00 | 134,200.00 | 124,900.00 | 125,100.00 | 125,100.00 | -3.55% | 702,926 |
| Aug 20, 2025 | 121,000.00 | 129,700.00 | 115,300.00 | 129,700.00 | 129,700.00 | 4.34% | 1,884,412 |
| Aug 19, 2025 | 127,000.00 | 127,000.00 | 121,800.00 | 124,300.00 | 121,300.00 | -2.51% | 926,697 |
| Aug 18, 2025 | 127,200.00 | 128,800.00 | 124,000.00 | 127,500.00 | 124,422.77 | 0.47% | 1,002,152 |
| Aug 15, 2025 | 124,500.00 | 126,900.00 | 122,800.00 | 126,900.00 | 123,837.25 | 2.01% | 818,350 |
| Aug 14, 2025 | 128,300.00 | 128,400.00 | 122,600.00 | 124,400.00 | 121,397.59 | -2.81% | 888,753 |
| Aug 13, 2025 | 129,200.00 | 129,200.00 | 123,600.00 | 128,000.00 | 124,910.70 | -0.78% | 1,363,990 |
| Aug 12, 2025 | 133,400.00 | 133,400.00 | 127,100.00 | 129,000.00 | 125,886.56 | -3.01% | 714,115 |
| Aug 11, 2025 | 125,300.00 | 133,300.00 | 125,000.00 | 133,000.00 | 129,790.02 | 6.74% | 2,458,973 |
| Aug 8, 2025 | 117,100.00 | 124,600.00 | 110,000.00 | 124,600.00 | 121,592.76 | 6.95% | 1,683,951 |
| Aug 7, 2025 | 120,300.00 | 120,600.00 | 114,900.00 | 116,500.00 | 113,688.25 | -2.92% | 880,227 |
| Aug 6, 2025 | 119,900.00 | 120,000.00 | 118,000.00 | 120,000.00 | 117,103.78 | 0.84% | 577,350 |
| Aug 5, 2025 | 120,600.00 | 121,400.00 | 118,000.00 | 119,000.00 | 116,127.92 | -0.50% | 646,989 |
| Aug 4, 2025 | 122,000.00 | 122,000.00 | 117,400.00 | 119,600.00 | 116,713.44 | -1.97% | 579,231 |
| Aug 1, 2025 | 127,400.00 | 127,500.00 | 121,900.00 | 122,000.00 | 119,055.51 | -3.94% | 648,861 |
| Jul 31, 2025 | 125,500.00 | 128,800.00 | 125,000.00 | 127,000.00 | 123,934.84 | 1.60% | 890,576 |
| Jul 30, 2025 | 121,000.00 | 125,000.00 | 120,100.00 | 125,000.00 | 121,983.11 | 4.25% | 1,207,308 |
| Jul 29, 2025 | 128,100.00 | 128,500.00 | 119,600.00 | 119,900.00 | 117,006.19 | -6.69% | 1,086,354 |
| Jul 28, 2025 | 131,500.00 | 131,500.00 | 125,400.00 | 128,500.00 | 125,398.63 | 4.47% | 1,430,512 |
| Jul 25, 2025 | 119,900.00 | 126,200.00 | 119,800.00 | 123,000.00 | 120,031.38 | 2.67% | 1,078,708 |
| Jul 24, 2025 | 118,100.00 | 119,800.00 | 116,500.00 | 119,800.00 | 116,908.61 | 1.78% | 601,845 |
| Jul 23, 2025 | 122,100.00 | 122,100.00 | 116,500.00 | 117,700.00 | 114,859.29 | -3.60% | 894,202 |
| Jul 22, 2025 | 117,000.00 | 122,900.00 | 117,000.00 | 122,100.00 | 119,153.10 | 4.36% | 743,130 |
| Jul 21, 2025 | 125,900.00 | 125,900.00 | 116,700.00 | 117,000.00 | 114,176.19 | -6.70% | 1,686,637 |
| Jul 18, 2025 | 122,200.00 | 126,100.00 | 122,200.00 | 125,400.00 | 122,373.45 | 3.47% | 1,465,714 |
| Jul 17, 2025 | 114,500.00 | 121,200.00 | 114,500.00 | 121,200.00 | 118,274.82 | 6.97% | 1,678,328 |