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)
11/07/2019
13.39
 203,240 13.42 13.42 13.27 27,020 0 0.6
10/07/2019
13.42
 787,030 13.36 13.42 13.14 10 204,300 -4.4
09/07/2019
13.36
 251,250 13.36 13.36 13.18 0 0 0
08/07/2019
13.36
 430,490 13.36 13.36 13.05 28,920 0 0.6
05/07/2019
13.36
 591,400 13.49 13.49 13.27 17,790 0 0.4
04/07/2019
13.49
 260,870 13.49 13.61 13.42 29,460 0 0.6
03/07/2019
13.49
 289,810 13.42 13.52 13.39 7,240 0 0.2
02/07/2019
13.42
 259,900 13.49 13.64 13.39 20,000 0 0.4
01/07/2019
13.49
 436,630 13.67 13.73 13.46 143,080 570 3.1
28/06/2019
13.67
 407,730 13.36 13.67 13.30 226,120 8,870 4.7
27/06/2019
13.36
 404,420 13.73 13.80 13.36 58,160 42,200 0.4
26/06/2019
13.73
 872,160 13.67 13.80 13.55 223,670 4,390 4.8
25/06/2019
13.67
 393,510 13.73 13.73 13.49 143,680 3,000 3.1
24/06/2019
13.73
 405,770 13.36 13.73 13.36 46,500 5,100 0.9
21/06/2019
13.36
 1,472,920 13.80 13.92 13.36 195,530 1,202,110 -21.6
20/06/2019
13.80
 385,460 13.67 13.86 13.64 10,450 4,210 0.1
19/06/2019
13.67
 396,890 13.67 13.83 13.61 11,460 100 0.3
18/06/2019
13.67
 401,360 13.86 13.86 13.67 10 27,090 -0.6
17/06/2019
13.86
 343,130 13.92 13.98 13.73 300 0 0.0
14/06/2019
13.92
 351,650 13.92 13.98 13.89 65,280 0 1.5
13/06/2019
13.92
 372,490 14.01 14.01 13.89 16,430 0 0.4
12/06/2019
14.01
 414,970 14.01 14.05 13.95 86,320 500 1.9
11/06/2019
14.01
 564,790 13.98 14.05 13.92 90,850 3,670 2.0
10/06/2019
13.98
 795,940 13.80 14.01 13.89 123,640 0 2.8
07/06/2019
13.80
 304,500 13.86 13.89 13.77 84,320 0 1.9
06/06/2019
13.86
 466,020 13.95 13.95 13.77 57,010 500 1.3
05/06/2019
13.95
 192,290 13.95 14.01 13.89 62,600 500 1.4
04/06/2019
13.95
 396,550 13.86 13.95 13.73 126,570 800 2.8
03/06/2019
13.86
 624,920 13.89 13.89 13.64 166,490 0 3.7
31/05/2019
13.89
 880,510 14.01 14.01 13.89 179,630 0 4.0
30/05/2019
14.01
 630,470 13.98 14.11 13.92 71,000 0 1.6
29/05/2019
13.98
 1,074,280 14.17 14.17 13.89 196,300 1,000 4.4
28/05/2019
14.17
 1,657,040 13.86 14.17 13.64 481,980 12,570 10.5
27/05/2019
13.86
 501,730 13.98 13.98 13.80 94,400 0 2.1
24/05/2019
13.98
 778,120 14.08 14.08 13.83 36,040 2,980 0.7
23/05/2019
14.08
 983,170 14.05 14.08 13.80 48,900 53,240 -0.1
22/05/2019
14.05
 646,960 14.20 14.23 14.01 1,000 1,800 -0.0
21/05/2019
14.20
 677,490 14.23 14.29 14.08 52,600 31,700 0.5
20/05/2019
14.23
 1,813,900 13.92 14.23 13.80 65,550 1,950 1.4
17/05/2019
13.92
 800,860 13.86 13.92 13.73 67,460 26,500 0.9
16/05/2019
13.86
 670,340 13.92 14.11 13.80 0 42,870 -1.0
15/05/2019
13.92
 1,238,790 13.77 13.92 13.67 12,810 0 0.3
14/05/2019
13.77
 435,780 13.83 13.83 13.61 3,780 26,000 -0.5
13/05/2019
13.83
 1,008,210 13.86 13.86 13.58 400 26,930 -0.6
10/05/2019
13.86
 289,610 13.83 13.86 13.58 2,660 740 0.0
09/05/2019
13.83
 574,300 13.86 13.86 13.42 500 42,000 -0.9
08/05/2019
13.86
 443,280 13.98 13.98 13.61 20,000 77,240 -1.3
07/05/2019
13.98
 495,640 14.11 14.23 13.73 104,620 115,520 -0.2
06/05/2019
14.11
 456,300 13.98 14.39 13.86 45,000 1,000 1.0
03/05/2019
13.98
 757,850 13.86 13.98 13.70 156,720 14,320 3.2
02/05/2019
13.86
 267,860 13.86 13.89 13.73 99,820 0 2.2
26/04/2019
13.86
 368,150 13.86 13.92 13.73 50,340 0 1.1
25/04/2019
13.86
 368,530 13.86 13.98 13.80 74,260 0 1.7
24/04/2019
13.86
 341,160 13.86 13.92 13.77 40,300 0 0.9
23/04/2019
13.86
 495,480 13.86 13.92 13.64 65,000 51,000 0.3
22/04/2019
13.86
 312,970 13.86 13.92 13.73 61,300 45,000 0.4
19/04/2019
13.86
 243,290 13.67 13.92 13.80 47,220 0 1.1
18/04/2019
13.67
 778,740 13.80 13.86 13.55 179,530 41,000 3.1
17/04/2019
13.80
 1,084,370 13.98 14.05 13.80 700 450,000 -10.0
16/04/2019
13.98
 250,320 14.01 14.01 13.80 31,500 3,570 0.6
12/04/2019
14.01
 461,070 14.05 14.08 13.86 67,900 0 1.5
11/04/2019
14.05
 504,990 14.11 14.17 13.98 72,250 0 1.6
10/04/2019
14.11
 1,031,490 14.57 14.57 14.11 75,800 0 1.7
09/04/2019
14.57
 1,106,690 14.73 14.73 14.42 113,500 0 2.7
08/04/2019
14.73
 1,197,180 14.79 14.85 14.67 109,450 2,600 2.5
05/04/2019
14.79
 2,223,370 14.39 14.79 14.36 50,000 74,400 -0.6
04/04/2019
14.39
 1,031,890 14.36 14.42 14.29 336,250 0 7.8
03/04/2019
14.36
 631,210 14.33 14.36 14.23 242,600 0 5.6
02/04/2019
14.33
 629,610 14.29 14.39 14.26 210,000 0 4.8
01/04/2019
14.29
 576,900 14.36 14.42 14.26 203,270 0 4.7
29/03/2019
14.36
 515,270 14.29 14.36 14.26 215,200 1,000 4.9
28/03/2019
14.29
 589,300 14.23 14.29 14.05 322,900 0 7.4
27/03/2019
14.23
 656,120 14.08 14.29 14.05 247,550 0 5.6
26/03/2019
14.08
 685,810 13.98 14.17 13.95 171,940 30,000 3.2
25/03/2019
13.98
 642,780 14.17 14.17 13.86 278,460 0 6.3
22/03/2019
14.17
 881,540 14.17 14.23 13.92 1,001,190 0 22.7
21/03/2019
14.17
 573,050 14.48 14.51 14.17 40,810 0 0.9
20/03/2019
14.48
 592,140 14.48 14.61 14.29 86,000 100 2.0
19/03/2019
14.48
 633,550 14.61 14.64 14.42 106,960 0 2.5
18/03/2019
14.61
 726,570 14.57 14.73 14.57 63,930 4,350 1.4
15/03/2019
14.57
 1,050,650 14.73 14.76 14.57 271,580 280,150 -0.2
14/03/2019
14.73
 903,050 14.57 14.82 14.57 138,800 3,460 3.2
13/03/2019
14.57
 929,050 14.64 14.73 14.54 80,900 10,100 1.7
12/03/2019
14.64
 999,770 14.36 14.70 14.39 55,000 0 1.3
11/03/2019
14.36
 1,040,290 14.51 14.61 14.26 225,000 33,840 4.4
08/03/2019
14.51
 1,439,160 14.85 14.85 14.51 0 0 0
07/03/2019
14.85
 1,748,240 14.98 15.04 14.82 50,760 0 1.2
06/03/2019
14.98
 1,743,980 14.92 14.98 14.73 500,000 3,440 11.9
05/03/2019
14.92
 2,414,190 15.10 15.13 14.79 33,840 4,000 0.7
04/03/2019
15.10
 3,283,860 15.35 15.35 14.88 71,830 0 1.7
01/03/2019
15.35
 2,399,350 15.32 15.41 15.29 50,020 320 1.2
28/02/2019
15.32
 2,568,260 15.66 15.69 15.23 292,930 2,200 7.2
27/02/2019
15.66
 3,171,550 15.35 15.85 15.38 378,880 12,000 9.2
26/02/2019
15.35
 5,313,900 14.82 15.38 14.79 2,089,340 2,560 50.4
25/02/2019
14.82
 2,931,140 14.70 14.82 14.70 1,567,640 200 37.2
22/02/2019
14.70
 1,150,500 14.67 14.73 14.54 933,840 48,500 20.9
21/02/2019
14.67
 1,961,830 14.76 14.76 14.61 1,112,510 25,000 25.7
20/02/2019
14.76
 2,415,070 14.70 14.76 14.64 982,160 53,000 22.0
19/02/2019
14.70
 2,635,270 14.76 14.88 14.54 1,040,490 62,000 23.2
18/02/2019
14.76
 2,669,220 14.29 14.82 14.29 747,340 68,600 15.9

Chính sách bảo mật | Điều khoản sử dụng |