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)
18/09/2020
17.22
 8,336,570 17.44 17.58 17.22 1,254,780 1,815,370 -13.4
17/09/2020
17.44
 9,341,530 17.87 17.90 17.44 16,650 557,810 -13.3
16/09/2020
17.87
 8,915,200 18.12 18.19 17.76 6,320 783,780 -19.5
15/09/2020
18.12
 7,104,540 18.08 18.23 17.98 416,910 712,220 -7.5
14/09/2020
18.08
 9,535,520 18.05 18.48 18.01 287,550 2,762,510 -63.0
11/09/2020
18.05
 9,431,330 18.51 18.51 17.87 173,930 392,480 -5.5
10/09/2020
18.51
 7,621,490 18.62 18.87 18.37 133,590 942,140 -21.0
09/09/2020
18.62
 7,530,830 18.51 18.62 18.19 136,770 520,770 -9.9
08/09/2020
18.51
 7,462,540 18.55 18.62 18.33 130,820 681,390 -14.2
07/09/2020
18.55
 12,246,430 18.23 18.83 17.80 172,060 319,920 -3.8
04/09/2020
18.23
 9,056,130 18.05 18.23 17.58 83,570 687,930 -15.1
03/09/2020
18.05
 10,488,440 16.87 18.05 16.97 9,810 393,720 -9.3
01/09/2020
16.87
 10,158,170 15.87 16.87 16.05 531,030 6,310 12.2
31/08/2020
15.87
 8,236,590 15.76 16.05 15.65 73,270 196,980 -2.7
28/08/2020
15.76
 6,802,390 15.90 15.97 15.76 0 263,440 -5.8
27/08/2020
15.90
 6,731,010 15.90 15.97 15.72 200,210 79,940 2.7
26/08/2020
15.90
 9,599,290 15.87 16.12 15.55 98,750 44,560 1.2
25/08/2020
15.87
 10,794,940 15.19 15.90 15.22 170,840 3,340 3.7
24/08/2020
15.19
 4,533,090 15.15 15.37 15.15 70,640 1,000 1.5
21/08/2020
15.15
 5,514,310 15.12 15.26 14.87 15,020 6,770 0.2
20/08/2020
15.12
 3,994,130 15.51 15.51 15.08 43,770 217,870 -3.7
19/08/2020
15.51
 3,895,850 15.51 15.58 15.22 73,890 28,750 1.0
18/08/2020
15.51
 7,649,680 15.15 15.76 15.04 68,090 36,900 0.7
17/08/2020
15.15
 3,571,540 14.97 15.19 14.58 480 210,940 -4.3
14/08/2020
14.97
 4,409,420 14.76 15.12 14.65 0 5,600 -0.1
13/08/2020
14.76
 2,381,830 14.72 14.87 14.62 0 33,450 -0.7
12/08/2020
14.72
 3,150,850 15.01 15.01 14.51 30,000 93,730 -1.3
11/08/2020
15.01
 5,112,890 15.29 15.47 14.90 0 149,520 -3.2
10/08/2020
15.29
 5,193,580 15.22 15.62 15.26 72,000 216,170 -3.1
07/08/2020
15.22
 5,856,600 14.40 15.22 14.29 1,000 20,180 -0.4
06/08/2020
14.40
 2,661,660 14.65 14.65 14.33 36,250 0 0.7
05/08/2020
14.65
 2,491,480 14.37 14.69 14.12 13,350 21,850 -0.2
04/08/2020
14.37
 3,549,710 13.83 14.40 13.94 193,540 55,420 2.8
03/08/2020
13.83
 2,653,210 13.22 13.83 13.19 107,510 15,600 1.7
31/07/2020
13.22
 680,160 13.44 13.44 12.94 8,700 41,910 -0.6
30/07/2020
13.44
 1,034,790 13.51 13.65 13.37 325,980 20,740 5.7
29/07/2020
13.51
 1,727,230 13.72 13.72 12.79 325,980 20,740 5.7
28/07/2020
13.72
 2,293,530 13.33 13.79 13.22 405,940 0 7.7
27/07/2020
13.33
 3,982,090 14.15 14.15 13.19 756,680 3,020 14.1
24/07/2020
14.15
 4,215,340 14.44 14.51 13.44 137,010 6,810 2.5
23/07/2020
14.44
 2,305,720 14.69 14.72 14.26 64,040 0 1.3
22/07/2020
14.69
 2,604,600 15.01 15.01 14.47 40,000 2,000 0.8
21/07/2020
15.01
 3,698,020 15.22 15.29 14.83 104,060 4,000 2.1
20/07/2020
15.22
 5,495,430 15.40 15.44 15.01 5,000 76,110 -1.5
17/07/2020
15.40
 7,392,910 15.33 15.76 15.15 182,930 8,900 3.8
16/07/2020
15.33
 4,165,400 15.22 15.33 15.01 102,400 5,000 2.1
15/07/2020
15.22
 4,707,960 15.55 15.65 15.19 1,540 38,980 -0.8
14/07/2020
15.55
 6,279,710 14.72 15.62 14.44 57,630 11,500 1.0
13/07/2020
14.72
 4,413,310 14.33 15.01 14.51 7,000 825,570 -16.8
10/07/2020
14.33
 4,399,620 13.69 14.44 13.87 14,470 57,960 -0.9
09/07/2020
13.69
 3,439,570 12.79 13.69 12.83 14,470 100 0.3
08/07/2020
12.79
 2,725,520 12.40 13.12 12.40 35,390 10,000 0.4
07/07/2020
12.40
 1,486,820 12.36 12.47 12.29 66,640 4,500 1.1
06/07/2020
12.36
 947,480 12.36 12.40 12.26 14,590 3,000 0.2
03/07/2020
12.36
 1,489,890 12.22 12.40 12.22 117,060 33,080 1.4
02/07/2020
12.22
 1,674,470 12.01 12.22 12.01 546,480 790 9.3
01/07/2020
12.01
 1,460,980 11.83 12.01 11.76 261,950 0 4.3
30/06/2020
11.83
 901,440 11.58 12.08 11.61 1,186,750 31,970 19.8
29/06/2020
11.58
 2,223,840 12.33 12.33 11.58 1,245,070 49,990 20.0
26/06/2020
12.33
 1,719,180 12.11 12.36 12.08 1,186,750 31,970 19.8
25/06/2020
12.11
 460,320 12.11 12.11 11.86 80,000 46,600 0.6
24/06/2020
12.11
 1,167,280 12.40 12.44 12.04 200,000 29,900 2.9
23/06/2020
12.40
 1,347,740 12.40 12.47 12.29 250,000 40,120 3.6
22/06/2020
12.40
 1,027,620 12.15 12.44 12.15 103,090 49,230 0.9
19/06/2020
12.15
 1,538,080 11.86 12.15 11.86 4,060 1,136,030 -19.2
18/06/2020
11.86
 583,740 11.65 12.01 11.58 7,340 11,290 -0.1
17/06/2020
11.65
 324,010 11.65 11.86 11.61 50 64,330 -1.0
16/06/2020
11.65
 778,240 11.58 11.79 11.54 13,830 33,330 -0.3
15/06/2020
11.58
 993,110 11.94 12.11 11.47 0 147,720 -2.4
12/06/2020
11.94
 1,140,770 12.15 12.15 11.69 5,680 24,860 -0.3
11/06/2020
12.15
 2,439,370 12.58 12.72 11.76 34,210 133,510 -1.7
10/06/2020
12.58
 906,060 12.54 12.72 12.40 61,380 10,700 0.9
09/06/2020
12.54
 1,233,220 12.83 13.01 12.54 0 106,490 -1.9
08/06/2020
12.83
 3,385,750 12.47 13.08 12.51 95,640 34,350 1.1
05/06/2020
12.47
 2,283,760 12.15 12.54 11.97 21,890 99,080 -1.3
04/06/2020
12.15
 2,075,960 12.19 12.36 11.94 33,880 42,330 -0.1
03/06/2020
12.19
 1,312,110 12.22 12.36 12.15 16,890 36,650 -0.3
02/06/2020
12.22
 2,202,570 12.54 12.58 12.22 266,280 668,740 -7.0
01/06/2020
12.54
 2,731,600 12.47 12.58 12.44 257,360 0 4.5
29/05/2020
12.47
 2,416,120 12.33 12.47 12.19 62,020 49,730 0.2
28/05/2020
12.33
 2,335,060 12.33 12.44 12.29 141,100 0 2.4
27/05/2020
12.33
 4,147,070 12.83 12.86 12.33 5,400 80,910 -1.3
26/05/2020
12.83
 3,649,150 12.76 12.94 12.65 5,100 223,370 -3.9
25/05/2020
12.76
 4,279,410 12.22 12.83 12.33 136,900 9,660 2.3
22/05/2020
12.22
 5,634,820 12.08 12.54 12.19 73,020 48,280 0.4
21/05/2020
12.08
 3,960,170 12.01 12.22 12.01 48,070 22,900 0.4
20/05/2020
12.01
 3,311,820 12.36 12.36 12.01 39,490 65,600 -0.4
19/05/2020
12.36
 9,804,480 11.97 12.54 12.01 20,030 1,000 0.3
18/05/2020
11.97
 4,220,830 11.72 11.97 11.40 6,200 90,050 -1.4
15/05/2020
11.72
 3,563,300 11.72 12.04 11.65 41,010 67,600 -0.4
14/05/2020
11.72
 6,045,610 10.97 11.72 11.08 76,940 248,020 -2.7
13/05/2020
10.97
 1,756,600 10.97 11.04 10.79 99,040 48,640 0.8
12/05/2020
10.97
 1,354,050 11.08 11.08 10.86 65,260 13,620 0.8
11/05/2020
11.08
 1,340,080 11.04 11.11 10.97 12,350 13,620 -0.0
08/05/2020
11.04
 1,944,760 10.97 11.15 10.90 48,170 30,000 0.3
07/05/2020
10.97
 1,048,860 10.86 10.97 10.79 33,740 0 0.5
06/05/2020
10.86
 1,088,220 10.76 10.86 10.65 50,000 72,290 -0.3
05/05/2020
10.76
 1,248,600 10.72 10.76 10.47 11,740 20,660 -0.1
04/05/2020
10.72
 1,189,220 11.11 11.11 10.61 0 542,100 -8.1
29/04/2020
11.11
 1,194,650 11.08 11.19 10.97 49,450 268,410 -3.4

Chính sách bảo mật | Điều khoản sử dụng |