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
(2024-08-20) 		-1.10 -5.03% 96,378,100 -2,752,418 -58.8
20.30
21.85
20.75
2 tháng
(2024-07-22) 		-1.35 -6.11% 270,918,800 -4,424,881 -96.4
20.30
22.75
20.75
3 tháng
(2024-06-21) 		-2.45 -10.56% 481,045,300 -6,674,352 -147.1
20.30
23.70
20.75
6 tháng
(2024-03-25) 		-3.75 -15.31% 1,483,014,400 -18,619,939 -449.4
19.45
25.50
20.75
12 tháng
(2023-09-25) 		0.15 0.73% 3,731,521,900 -34,995,229 -815.0
17.30
25.50
20.75
24 tháng
(2022-09-30) 		1.75 9.21% 7,496,214,400 -32,724,430 -883.0
11
25.90
20.75
36 tháng
(2021-10-05) 		-0.13 -0.64% 10,760,392,000 -36,081,252 -1,063.4
11
48.21
20.75
60 tháng
(2019-10-16) 		5.31 34.41% 13,122,118,360 -68,528,812 -1,811.2
9.58
48.21
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
11.08
 963,610 11.33 11.33 11.04 16,130 1,000 0.2
27/04/2020
11.33
 1,345,810 11.61 11.69 11.33 0 20,630 -0.3
24/04/2020
11.61
 1,762,540 11.54 11.69 11.40 70,280 0 1.1
23/04/2020
11.54
 1,833,440 11.36 11.72 11.44 58,460 12,260 0.8
22/04/2020
11.36
 677,370 11.29 11.40 10.83 82,850 0 1.3
21/04/2020
11.29
 1,771,830 12.01 12.01 11.19 140,120 0 2.2
20/04/2020
12.01
 1,658,100 11.90 12.15 11.79 304,850 15,690 4.9
17/04/2020
11.90
 1,930,410 11.44 11.90 11.33 64,860 101,500 -0.6
16/04/2020
11.44
 1,065,860 11.44 11.44 11.19 47,160 101,400 -0.9
15/04/2020
11.44
 1,246,110 11.19 11.65 11.22 380 12,560 -0.2
14/04/2020
11.19
 2,072,230 10.72 11.47 11.01 27,200 400,000 -5.8
13/04/2020
10.72
 933,400 10.65 10.76 10.61 76,760 12,880 1.0
10/04/2020
10.65
 972,650 10.65 10.76 10.43 42,930 0 0.6
09/04/2020
10.65
 1,306,550 10.61 10.72 10.43 59,080 88,590 -0.4
08/04/2020
10.61
 832,160 10.51 10.61 10.29 38,080 3,000 0.5
07/04/2020
10.51
 1,258,380 10.36 10.86 10.15 6,430 136,670 -1.9
06/04/2020
10.36
 1,363,920 9.93 10.36 10.01 68,010 23,910 0.6
03/04/2020
9.93
 918,480 9.93 10.08 9.72 41,840 36,770 0.1
01/04/2020
9.93
 371,530 9.86 10.36 9.65 120,880 45,060 1.1
31/03/2020
9.86
 921,180 9.65 9.86 9.29 22,400 21,670 0.0
30/03/2020
9.65
 1,890,540 9.72 9.72 9.04 10,820 26,760 -0.2
27/03/2020
9.72
 273,240 10.01 10.01 9.65 13,470 0 0.2
26/03/2020
10.01
 891,530 10.11 10.15 9.93 4,500 0 0.1
25/03/2020
10.11
 1,125,830 10.04 10.33 10.08 19,780 29,000 -0.1
24/03/2020
10.04
 1,715,500 9.65 10.15 9.40 13,520 61,050 -0.7
23/03/2020
9.65
 1,310,410 10.36 10.36 9.65 2,000 129,310 -1.7
20/03/2020
10.36
 1,245,340 10.15 10.36 10.01 279,140 1,860 4.0
19/03/2020
10.15
 1,096,510 10.43 10.43 9.72 22,100 186,770 -2.4
18/03/2020
10.43
 1,098,210 10.22 10.86 10.36 22,100 186,770 -2.4
17/03/2020
10.22
 1,177,650 9.58 10.22 9.29 13,910 154,740 -2.0
16/03/2020
9.58
 4,240,250 9.58 9.58 8.93 23,110 114,540 -1.2
13/03/2020
9.58
 1,756,940 10.11 10.11 9.43 9,920 151,860 -1.9
12/03/2020
10.11
 1,711,320 10.86 10.86 10.11 109,630 83,170 0.4
11/03/2020
10.86
 1,073,570 11.08 11.29 10.36 8,990 156,780 -2.2
10/03/2020
11.08
 904,610 11.65 11.65 11.08 15,230 500 0.2
09/03/2020
11.65
 1,000,710 12.51 12.51 11.65 4,820 48,090 -0.7
06/03/2020
12.51
 1,167,030 12.22 12.51 11.94 355,530 20,000 5.8
05/03/2020
12.22
 992,380 12.51 12.65 12.19 5,950 41,510 -0.6
04/03/2020
12.51
 1,155,240 12.90 12.90 12.47 10,000 6,340 0.1
03/03/2020
12.90
 1,393,310 12.97 12.97 12.51 0 257,750 -4.6
02/03/2020
12.97
 960,360 13.15 13.15 12.54 150 196,240 -3.5
28/02/2020
13.15
 743,160 13.08 13.15 12.36 10 131,100 -2.4
27/02/2020
13.08
 410,000 13.33 13.33 13.08 0 98,650 -1.8
26/02/2020
13.33
 172,020 13.37 13.37 13.08 0 27,310 -0.5
25/02/2020
13.37
 532,820 13.26 13.37 12.94 0 150,950 -2.8
24/02/2020
13.26
 502,960 13.37 13.37 12.97 330 118,650 -2.2
21/02/2020
13.37
 156,950 13.40 13.40 13.26 0 35,880 -0.7
20/02/2020
13.40
 192,890 13.40 13.51 13.40 330 6,530 -0.1
19/02/2020
13.40
 1,158,020 13.12 13.44 13.01 136,000 5,000 2.4
18/02/2020
13.12
 500,370 13.40 13.40 13.12 0 1,890 -0.0
17/02/2020
13.40
 503,950 13.44 13.44 13.22 0 6,200 -0.1
14/02/2020
13.44
 843,800 13.40 13.44 13.08 31,000 1,300 0.5
13/02/2020
13.40
 526,920 13.58 13.58 13.22 38,670 5,360 0.6
12/02/2020
13.58
 872,340 13.54 13.58 13.19 73,700 7,920 1.2
11/02/2020
13.54
 749,300 13.54 13.54 13.19 1,550 3,500 -0.0
10/02/2020
13.54
 99,880 13.58 13.58 13.44 7,000 580 0.1
07/02/2020
13.58
 127,750 13.62 13.94 13.58 16,070 5,460 0.2
06/02/2020
13.62
 330,530 13.65 13.65 13.44 25,170 105,540 -1.5
05/02/2020
13.65
 233,060 13.58 13.65 13.37 1,760 52,500 -1.0
04/02/2020
13.58
 917,370 13.72 13.72 13.22 0 111,970 -2.1
03/02/2020
13.72
 816,860 13.79 13.79 12.83 119,740 148,520 -0.6
31/01/2020
13.79
 841,230 14.08 14.08 13.54 185,550 65,040 2.3
30/01/2020
14.08
 749,070 14.15 14.15 13.51 118,400 47,800 1.4
22/01/2020
14.15
 467,980 14.15 14.15 13.72 74,960 21,100 1.1
21/01/2020
14.15
 1,555,970 14.12 14.15 13.44 5,270 14,090 -0.2
20/01/2020
14.12
 276,790 14.22 14.22 13.97 117,220 81,270 0.7
17/01/2020
14.22
 1,160,880 14.08 14.33 14.04 72,580 0 1.4
16/01/2020
14.08
 817,390 14.04 14.08 13.90 190,000 730 3.7
15/01/2020
14.04
 683,420 13.97 14.08 13.87 0 24,440 -0.5
14/01/2020
13.97
 114,800 14.08 14.08 13.87 20,000 6,690 0.3
13/01/2020
14.08
 176,450 14.08 14.15 13.90 15,400 61,870 -0.9
10/01/2020
14.08
 200,830 14.04 14.08 13.97 5,800 50,330 -0.9
09/01/2020
14.04
 200,070 14.04 14.12 14.01 0 34,960 -0.7
08/01/2020
14.04
 200,170 14.26 14.26 13.94 500 0 0.0
07/01/2020
14.26
 564,170 14.65 14.65 14.08 87,220 85,830 0.0
06/01/2020
14.65
 206,400 13.72 14.65 13.44 7,880 13,950 -0.1
03/01/2020
13.72
 495,710 13.79 13.79 13.40 1,650 123,480 -2.3
02/01/2020
13.79
 246,750 13.83 13.83 13.58 7,700 118,000 -2.1
31/12/2019
13.83
 396,290 13.83 13.83 13.76 193,330 2,510 3.7
30/12/2019
13.83
 778,100 13.87 13.87 13.47 140,960 17,170 2.4
27/12/2019
13.87
 457,710 13.87 13.87 13.65 147,580 11,000 2.6
26/12/2019
13.87
 153,190 14.04 14.04 13.87 70,630 0 1.4
25/12/2019
14.04
 455,320 14.08 14.08 13.72 22,060 0 0.4
24/12/2019
14.08
 173,250 14.08 14.08 13.90 61,590 48,920 0.2
23/12/2019
14.08
 215,480 13.29 14.08 13.58 29,970 8,900 0.4
20/12/2019
13.29
 4,524,610 14.08 14.08 13.29 1,489,980 4,048,010 -47.5
19/12/2019
14.08
 250,710 14.12 14.12 13.90 55,780 83,600 -0.5
18/12/2019
14.12
 214,460 14.12 14.12 13.90 33,310 92,800 -1.2
17/12/2019
14.12
 707,530 14.15 14.15 13.83 63,430 36,700 0.5
16/12/2019
14.15
 196,970 14.12 14.15 14.01 63,730 39,940 0.5
13/12/2019
14.12
 937,400 14.22 14.22 13.87 105,100 7,750 1.9
12/12/2019
14.22
 952,940 14.22 14.22 13.72 86,570 12,010 1.4
11/12/2019
14.22
 597,540 14.22 14.22 13.72 70,410 7,570 1.2
10/12/2019
14.22
 437,030 14.29 14.29 13.90 81,220 7,500 1.4
09/12/2019
14.29
 496,300 14.29 14.29 13.79 94,570 149,890 -1.1
06/12/2019
14.29
 371,780 14.29 14.29 13.94 58,380 24,410 0.7
05/12/2019
14.29
 192,400 14.29 14.29 14.01 0 0 0
04/12/2019
14.29
 254,530 14.29 14.29 13.97 10,000 0 0.2
03/12/2019
14.29
 558,950 14.29 14.29 13.79 17,140 218,930 -4.0
02/12/2019
14.29
 643,310 14.40 14.47 13.94 0 262,950 -5.2

Chính sách bảo mật | Điều khoản sử dụng |