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)
29/11/2019
14.40
 743,210 14.44 14.51 14.37 590 87,430 -1.8
28/11/2019
14.44
 1,071,470 14.54 14.62 14.26 25,000 83,990 -1.2
27/11/2019
14.54
 519,250 14.54 14.54 14.40 15,500 166,780 -3.1
26/11/2019
14.54
 1,321,020 14.65 14.65 14.29 3,410 291,800 -5.8
25/11/2019
14.65
 1,055,840 14.72 14.72 14.47 1,000 143,000 -2.9
22/11/2019
14.72
 1,247,030 14.79 14.79 14.47 11,000 123,740 -2.3
21/11/2019
14.79
 1,795,800 14.90 14.90 14.65 3,310 203,670 -4.1
20/11/2019
14.90
 1,261,240 15.01 15.04 14.83 5,260 133,620 -2.7
19/11/2019
15.01
 2,165,320 14.76 15.01 14.65 236,010 496,120 -5.5
18/11/2019
14.76
 465,070 14.79 14.90 14.65 6,300 101,460 -2.0
15/11/2019
14.79
 140,540 14.83 14.83 14.72 3,230 85,120 -1.7
14/11/2019
14.83
 178,590 14.87 14.87 14.72 0 85,350 -1.8
13/11/2019
14.87
 387,540 14.94 14.97 14.72 11,050 79,490 -1.4
12/11/2019
14.94
 284,320 14.94 14.94 14.76 14,590 115,170 -2.1
11/11/2019
14.94
 350,970 14.90 15.01 14.83 4,580 76,450 -1.5
08/11/2019
14.90
 258,210 14.97 15.01 14.90 4,140 71,220 -1.4
07/11/2019
14.97
 369,880 14.97 15.15 14.87 3,190 110,000 -2.2
06/11/2019
14.97
 580,710 14.94 14.97 14.83 337,530 238,380 2.1
05/11/2019
14.94
 167,110 14.97 14.97 14.79 30,520 100,750 -1.5
04/11/2019
14.97
 668,600 15.01 15.01 14.76 410,360 288,780 2.5
01/11/2019
15.01
 303,850 15.01 15.08 14.83 173,040 125,330 1.0
31/10/2019
15.01
 170,700 15.37 15.37 14.87 48,560 97,600 -1.0
30/10/2019
15.37
 551,920 14.87 15.37 14.69 293,970 224,000 1.6
29/10/2019
14.87
 684,830 14.87 14.87 14.44 4,300 266,590 -5.4
28/10/2019
14.87
 188,150 14.94 14.94 14.58 4,310 77,680 -1.5
25/10/2019
14.94
 269,380 14.94 15.01 14.83 15,810 101,860 -1.8
24/10/2019
14.94
 286,080 14.87 14.94 14.76 39,220 228,800 -3.9
23/10/2019
14.87
 208,450 14.87 14.97 14.76 78,270 120,000 -0.9
22/10/2019
14.87
 409,110 15.04 15.08 14.69 18,300 147,200 -2.7
21/10/2019
15.04
 192,070 15.04 15.37 14.90 40,190 91,150 -1.1
18/10/2019
15.04
 228,870 15.22 15.22 14.87 47,950 156,940 -2.3
17/10/2019
15.22
 845,540 15.44 15.44 14.90 44,070 373,950 -6.9
16/10/2019
15.44
 265,370 15.72 15.72 15.37 27,960 26,940 0.0
15/10/2019
15.72
 216,710 15.76 15.80 15.62 8,830 78,910 -1.5
14/10/2019
15.76
 360,090 15.65 15.76 15.62 104,710 153,430 -1.1
11/10/2019
15.65
 508,320 15.72 16.08 15.65 65,610 420,770 -7.8
10/10/2019
15.72
 348,110 15.72 15.87 15.65 2,950 121,660 -2.6
09/10/2019
15.72
 366,300 15.87 15.90 15.65 9,440 0 0.2
08/10/2019
15.87
 181,530 15.87 15.94 15.72 27,220 5,880 0.5
07/10/2019
15.87
 578,400 15.80 15.87 15.51 159,140 3,000 3.4
04/10/2019
15.80
 204,260 15.69 15.90 15.72 18,680 73,850 -1.2
03/10/2019
15.69
 297,220 15.72 15.72 15.44 3,280 1,000 0.0
02/10/2019
15.72
 360,370 15.94 16.08 15.72 141,360 204,930 -1.4
01/10/2019
15.94
 526,100 16.19 16.22 15.80 125,770 406,630 -6.3
30/09/2019
16.19
 275,330 16.22 16.40 16.12 129,880 25,180 2.4
27/09/2019
16.22
 830,130 15.87 16.26 15.94 382,500 0 8.6
26/09/2019
15.87
 145,560 15.80 15.94 15.80 22,930 0 0.5
25/09/2019
15.80
 298,830 15.80 15.87 15.72 11,440 0 0.3
24/09/2019
15.80
 402,070 15.94 16.01 15.80 1,160 0 0.0
23/09/2019
15.94
 265,140 16.15 16.22 15.94 140 6,910 -0.2
20/09/2019
16.15
 385,260 16.05 16.22 16.08 179,890 16,220 3.7
19/09/2019
16.05
 305,420 16.05 16.19 16.01 11,800 6,750 0.1
18/09/2019
16.05
 304,130 16.08 16.15 15.97 1,850 0 0.0
17/09/2019
16.08
 661,770 16.15 16.22 15.94 0 20,000 -0.4
16/09/2019
16.15
 592,840 16.40 16.40 16.12 3,240 0 0.1
13/09/2019
16.40
 1,329,380 15.72 16.40 15.76 1,000 150,000 -3.3
12/09/2019
15.72
 871,490 15.65 15.80 15.65 0 119,910 -2.6
11/09/2019
15.65
 1,241,490 15.37 15.72 15.40 0 150,150 -3.3
10/09/2019
15.37
 1,039,270 15.01 15.37 15.01 614,640 150,000 9.9
09/09/2019
15.01
 1,050,800 14.90 15.01 14.87 873,080 104,000 16.1
06/09/2019
14.90
 978,900 14.83 14.97 14.83 682,980 120,000 11.7
05/09/2019
14.83
 483,800 14.79 14.90 14.79 207,570 200,000 0.2
04/09/2019
14.79
 839,600 14.76 14.90 14.72 306,610 330,000 -0.5
03/09/2019
14.76
 675,500 14.90 14.94 14.76 570,000 700,000 -2.7
30/08/2019
14.90
 568,320 14.76 14.97 14.83 134,030 0 2.8
29/08/2019
14.76
 592,070 14.40 14.83 14.37 169,430 33,100 2.8
28/08/2019
14.40
 326,670 14.29 14.40 14.15 137,410 0 2.8
27/08/2019
14.29
 861,120 14.15 14.29 13.94 323,310 33,800 5.8
26/08/2019
14.15
 452,950 14.15 14.22 13.76 210 5,000 -0.1
23/08/2019
14.15
 274,070 14.33 14.33 14.08 0 33,280 -0.7
22/08/2019
14.33
 384,880 14.33 14.47 14.15 83,170 51,100 0.6
21/08/2019
14.33
 289,930 14.37 14.40 14.29 107,000 20,000 1.7
20/08/2019
14.37
 544,240 14.44 14.44 14.26 251,300 39,210 4.3
19/08/2019
14.44
 487,940 14.44 14.69 14.33 200,000 54,490 2.9
16/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
16/08/2019
14.44
 764,910 14.27 14.65 14.44 77,000 119,840 -0.9
15/08/2019
14.26
 610,450 14.29 14.29 13.98 500 4,780 -0.1
14/08/2019
14.29
 624,830 14.29 14.36 14.23 201,200 43,840 3.6
13/08/2019
14.29
 605,130 14.45 14.67 14.23 253,600 0 5.9
12/08/2019
14.45
 424,840 14.45 14.54 14.42 800 3,420 -0.1
09/08/2019
14.45
 730,470 14.36 14.54 14.36 126,540 0 2.9
08/08/2019
14.36
 707,180 14.36 14.36 14.23 202,540 0 4.7
07/08/2019
14.36
 593,130 14.29 14.39 14.29 120,870 22,140 2.3
06/08/2019
14.29
 712,190 14.36 14.36 14.17 200,500 0 4.6
05/08/2019
14.36
 1,335,090 14.11 14.42 14.05 21,160 45,840 -0.6
02/08/2019
14.11
 614,320 14.11 14.11 13.95 13,490 0 0.3
01/08/2019
14.11
 536,590 14.01 14.11 13.98 0 14,600 -0.3
31/07/2019
14.01
 1,131,360 13.92 14.05 13.92 40,490 20,300 0.5
30/07/2019
13.92
 1,249,460 13.92 14.01 13.89 400,500 0 9.0
29/07/2019
13.92
 748,230 13.98 14.05 13.86 1,000 0 0.0
26/07/2019
13.98
 832,320 14.05 14.08 13.89 235,250 270,600 -0.8
25/07/2019
14.05
 1,461,640 13.80 14.05 13.70 370,000 15,110 8.0
24/07/2019
13.80
 1,493,840 13.42 13.80 13.36 494,530 101,800 8.5
23/07/2019
13.42
 937,080 13.36 13.42 13.24 428,830 36,450 8.4
22/07/2019
13.36
 644,020 13.46 13.49 13.24 200 19,710 -0.4
19/07/2019
13.46
 812,330 13.39 13.46 13.21 1,050 49,240 -1.0
18/07/2019
13.39
 806,950 13.36 13.39 13.24 1,000 75,040 -1.6
17/07/2019
13.36
 344,440 13.39 13.39 13.24 0 0 0
16/07/2019
13.39
 284,050 13.42 13.42 13.27 0 1,400 -0.0
15/07/2019
13.42
 469,520 13.33 13.42 13.11 100 4,080 -0.1
12/07/2019
13.33
 367,120 13.39 13.42 13.24 700 72,190 -1.5

Chính sách bảo mật | Điều khoản sử dụng |