Tổng Công ty cổ phần Thiết bị Điện Việt Nam (gex)

20.95
0.20
(0.96%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.90 -4.12% 96,088,800 -2,570,818 -54.9
20.30
21.85
20.95
2 tháng
(2024-07-22) 		-1.15 -5.20% 277,920,900 -4,426,181 -96.4
20.30
22.75
20.95
3 tháng
(2024-06-24) 		-1.05 -4.77% 476,927,300 -6,307,357 -138.6
20.30
23.70
20.95
6 tháng
(2024-03-25) 		-3.55 -14.49% 1,490,016,500 -18,621,239 -449.4
19.45
25.50
20.95
12 tháng
(2023-09-26) 		1.75 9.11% 3,711,417,400 -35,550,929 -826.5
17.30
25.50
20.95
24 tháng
(2022-10-03) 		3.25 18.36% 7,491,402,000 -35,079,030 -927.8
11
25.90
20.95
36 tháng
(2021-10-06) 		-0.20 -0.96% 10,763,253,400 -35,010,652 -1,038.5
11
48.21
20.95
60 tháng
(2019-10-17) 		5.73 37.62% 13,128,855,090 -68,531,132 -1,811.2
9.58
48.21
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
14.37
 4,844,700 14.97 14.97 14.12 58,100 511,400 -9.1
05/02/2021
14.97
 3,594,600 14.72 15.04 14.65 62,200 55,900 0.1
04/02/2021
14.72
 5,463,600 14.40 15.22 14.29 25,300 44,600 -0.4
03/02/2021
14.40
 4,442,400 13.69 14.58 13.83 21,600 186,800 -3.2
02/02/2021
13.69
 4,380,300 13.47 13.79 13.33 76,400 1,360,300 -24.4
01/02/2021
13.47
 5,168,500 14.29 14.58 13.44 8,000 1,900 0.1
29/01/2021
14.29
 5,915,200 13.94 14.47 13.04 184,700 1,600 3.5
28/01/2021
13.94
 7,768,700 14.97 14.97 13.94 149,400 5,800 2.8
27/01/2021
14.97
 6,119,400 15.37 15.69 14.65 97,700 76,700 0.5
26/01/2021
15.37
 4,954,500 16.12 16.15 15.15 15,400 215,000 -4.4
25/01/2021
16.12
 5,715,900 15.97 16.62 15.72 179,700 105,400 1.7
22/01/2021
15.97
 6,732,900 16.30 16.55 15.97 829,700 1,384,000 -12.7
21/01/2021
16.30
 7,222,700 15.58 16.30 15.55 623,900 1,056,700 -9.5
20/01/2021
15.58
 8,159,800 15.87 16.01 14.79 1,443,000 23,300 30.3
19/01/2021
15.87
 9,038,800 17.05 17.05 15.87 81,000 48,600 0.7
18/01/2021
17.05
 10,133,000 17.05 17.44 17.01 4,500 1,351,800 -32.3
15/01/2021
17.05
 7,646,900 17.05 17.47 16.97 15,100 341,300 -7.8
14/01/2021
17.05
 7,796,600 17.15 17.19 16.80 121,400 105,200 0.4
13/01/2021
17.15
 11,194,900 17.47 17.47 16.90 49,900 640,200 -14.2
12/01/2021
17.47
 6,360,900 17.72 17.87 17.15 34,800 444,600 -10.0
11/01/2021
17.72
 16,848,700 16.72 17.76 16.87 262,800 32,400 5.6
08/01/2021
16.72
 11,064,800 16.69 16.94 16.44 104,700 85,900 0.5
07/01/2021
16.69
 7,352,200 16.62 16.97 16.33 43,200 110,500 -1.5
06/01/2021
16.62
 8,392,900 16.80 17.08 16.37 22,800 182,600 -3.8
05/01/2021
16.80
 9,273,300 16.37 17.01 16.22 1,113,100 47,300 24.8
04/01/2021
16.37
 8,319,800 16.08 16.65 16.08 19,900 16,100 0.1
31/12/2020
16.08
 6,510,070 16.12 16.37 16.05 113,380 20 2.6
30/12/2020
16.12
 9,559,510 16.55 16.65 16.12 109,460 148,010 0.1
29/12/2020
16.55
 9,194,050 16.47 16.72 16.33 331,830 3,320 7.6
28/12/2020
16.47
 10,181,950 16.51 17.01 16.22 630,500 434,270 4.6
25/12/2020
16.51
 10,648,240 16.80 16.80 16.33 16,830 148,390 -3.0
24/12/2020
16.80
 13,419,170 16.87 17.08 15.72 303,240 424,460 -2.7
23/12/2020
16.87
 24,190,880 15.80 16.87 15.87 73,760 2,010,600 -45.0
22/12/2020
15.80
 14,694,680 14.83 15.87 14.76 143,210 66,710 1.8
21/12/2020
14.83
 8,083,480 14.87 14.90 14.72 86,810 20,330 1.4
18/12/2020
14.87
 6,823,580 14.79 14.97 14.76 204,860 508,190 -6.3
17/12/2020
14.79
 7,449,510 15.15 15.26 14.79 34,070 877,560 -17.7
16/12/2020
15.15
 10,529,400 14.94 15.33 15.01 188,450 1,888,080 -36.2
15/12/2020
14.94
 9,207,440 14.83 15.19 14.69 36,990 1,078,370 -21.7
14/12/2020
14.83
 6,564,760 14.87 14.97 14.79 162,930 125,730 0.8
11/12/2020
14.87
 5,714,950 14.62 14.87 14.47 112,260 592,940 -9.8
10/12/2020
14.62
 7,341,520 15.04 15.08 14.62 136,340 59,280 1.6
09/12/2020
15.04
 7,204,860 15.01 15.29 15.01 236,100 1,010,330 -16.4
08/12/2020
15.01
 8,800,270 14.90 15.22 14.79 123,630 1,814,300 -35.5
07/12/2020
14.90
 7,783,790 14.79 15.19 14.69 24,580 1,146,760 -23.4
04/12/2020
14.79
 5,250,520 14.97 14.97 14.76 656,820 512,660 3.0
03/12/2020
14.97
 5,312,870 14.76 15.08 14.79 1,026,190 3,000 21.4
02/12/2020
14.76
 5,641,230 14.47 14.90 14.51 1,217,720 200 25.2
01/12/2020
14.47
 8,694,430 14.62 14.62 14.26 210,330 79,200 2.7
30/11/2020
14.62
 6,438,770 14.97 15.15 14.62 5,050 292,090 -6.0
27/11/2020
14.97
 4,863,080 14.87 15.08 14.87 43,960 76,020 -0.7
26/11/2020
14.87
 4,440,470 14.94 14.97 14.72 168,980 61,210 2.3
25/11/2020
14.94
 7,471,980 15.15 15.22 14.94 133,620 13,970 2.5
24/11/2020
15.15
 11,343,550 15.37 15.47 15.01 912,670 549,400 7.7
23/11/2020
15.37
 8,587,900 15.51 15.62 15.22 1,088,670 828,230 5.6
20/11/2020
15.51
 15,309,010 14.72 15.55 14.69 3,238,230 511,590 58.0
19/11/2020
14.72
 9,903,000 14.87 15.19 14.72 268,690 876,120 -12.6
18/11/2020
14.87
 15,541,890 14.22 14.94 14.12 435,700 2,070 8.7
17/11/2020
14.22
 7,425,690 14.12 14.26 14.08 37,510 313,680 -5.5
16/11/2020
14.12
 9,962,450 14.29 14.58 14.12 133,040 607,820 -9.4
13/11/2020
14.29
 12,312,710 14.01 14.51 14.01 374,860 769,030 -7.9
12/11/2020
14.01
 5,135,700 13.94 14.01 13.87 26,360 1,450 0.5
11/11/2020
13.94
 7,578,760 14.04 14.15 13.87 466,850 520,450 -1.0
10/11/2020
14.04
 8,253,160 14.26 14.47 14.04 404,630 682,080 -5.4
09/11/2020
14.26
 9,673,420 14.12 14.37 13.97 446,990 528,210 -1.6
06/11/2020
14.12
 8,998,330 14.26 14.37 13.87 25,910 363,740 -6.6
05/11/2020
14.26
 11,543,790 14.65 14.94 14.22 74,250 760,030 -13.8
04/11/2020
14.65
 15,437,360 13.72 14.65 13.62 216,810 2,142,510 -39.5
03/11/2020
13.72
 6,954,480 13.62 13.79 13.47 43,120 8,150 0.7
02/11/2020
13.62
 5,662,090 13.58 13.72 13.29 242,080 0 4.6
30/10/2020
13.58
 8,208,260 13.83 13.90 13.08 10,850 396,280 -7.2
29/10/2020
13.83
 10,796,060 13.58 13.87 13.08 503,760 50 9.4
28/10/2020
13.58
 12,154,400 14.29 14.29 13.54 362,290 45,810 6.1
27/10/2020
14.29
 8,071,800 14.65 14.65 14.26 319,150 0 6.4
26/10/2020
14.65
 7,395,320 15.19 15.22 14.65 12,110 57,620 -1.0
23/10/2020
15.19
 8,677,650 15.33 15.40 15.01 3,800 406,040 -8.5
22/10/2020
15.33
 6,477,700 15.19 15.33 14.76 29,080 31,460 -0.0
21/10/2020
15.19
 8,699,270 14.76 15.22 14.97 269,100 469,000 -4.2
20/10/2020
14.76
 10,075,750 15.01 15.01 14.33 432,380 500,000 -1.4
19/10/2020
15.01
 11,274,060 15.62 15.69 14.97 235,860 917,020 -14.5
16/10/2020
15.62
 7,655,700 15.94 15.97 15.55 3,000 2,600 0.0
15/10/2020
15.94
 5,922,590 15.90 16.19 15.76 177,000 16,210 3.6
14/10/2020
15.90
 6,427,840 16.30 16.37 15.83 1,300 719,500 -16.0
13/10/2020
16.30
 4,471,410 16.15 16.37 15.83 6,100 292,650 -6.5
12/10/2020
16.15
 4,466,010 16.30 16.72 16.08 6,210 427,910 -9.7
09/10/2020
16.30
 7,724,430 16.15 16.94 15.72 236,350 742,220 -11.7
08/10/2020
16.15
 5,867,110 16.65 16.72 16.08 9,730 360,000 -8.0
07/10/2020
16.65
 4,323,990 16.94 16.94 16.65 7,120 44,070 -0.9
06/10/2020
16.94
 3,362,410 17.01 17.22 16.90 7,070 10,040 -0.1
05/10/2020
17.01
 3,046,810 16.94 17.12 16.90 23,680 557,500 -12.7
02/10/2020
16.94
 5,124,070 17.22 17.30 16.44 56,640 44,020 0.3
01/10/2020
17.22
 5,291,390 16.90 17.22 16.94 399,520 0 9.5
30/09/2020
16.90
 4,056,310 16.87 16.90 16.72 103,040 2,500 2.4
29/09/2020
16.87
 6,138,590 16.87 17.08 16.83 1,800 1,350,590 -31.9
28/09/2020
16.87
 6,309,600 17.19 17.26 16.80 1,000 3,900 -0.1
25/09/2020
17.19
 7,150,600 17.44 17.44 17.01 1,160 202,620 -4.8
24/09/2020
17.44
 6,921,640 17.87 17.87 17.37 30 440,320 -10.8
23/09/2020
17.87
 6,284,110 17.80 18.01 17.76 83,480 120,050 -0.9
22/09/2020
17.80
 8,391,970 17.55 17.98 17.37 223,770 8,000 5.3
21/09/2020
17.55
 5,914,580 17.22 17.55 17.26 394,460 17,280 9.2

Chính sách bảo mật | Điều khoản sử dụng |