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)
15/02/2019
14.29
 1,264,400 14.29 14.36 14.05 356,160 12,000 7.9
14/02/2019
14.29
 2,624,490 14.26 14.42 14.14 422,860 446,030 -0.5
13/02/2019
14.26
 1,788,020 14.05 14.29 14.01 629,020 680,380 -1.2
12/02/2019
14.05
 1,693,030 13.77 14.17 13.77 142,730 264,600 -2.8
11/02/2019
13.77
 983,160 13.61 13.86 13.61 3,055,640 3,144,440 -1.9
01/02/2019
13.61
 869,620 13.42 13.61 13.27 175,340 60,000 2.5
31/01/2019
13.42
 510,730 13.36 13.52 13.36 89,190 97,100 -0.2
30/01/2019
13.36
 663,300 13.52 13.52 13.36 67,740 41,900 0.6
29/01/2019
13.52
 602,220 13.52 13.58 13.33 101,470 41,640 1.3
28/01/2019
13.52
 411,410 13.58 13.64 13.49 66,520 11,200 1.2
25/01/2019
13.58
 714,110 13.61 13.64 13.46 19,970 440 0.4
24/01/2019
13.61
 1,309,650 13.36 13.67 13.36 23,100 150 0.5
23/01/2019
13.36
 414,700 13.36 13.42 13.30 6,640 0 0.1
22/01/2019
13.36
 696,970 13.49 13.49 13.27 9,610 37,900 -0.6
21/01/2019
13.49
 741,380 13.42 13.58 13.33 0 64,800 -1.4
18/01/2019
13.42
 592,390 13.42 13.52 13.36 0 14,000 -0.3
17/01/2019
13.42
 953,600 13.46 13.52 13.39 440 116,100 -2.5
16/01/2019
13.46
 1,130,850 13.49 13.61 13.42 330 185,530 -4.0
15/01/2019
13.49
 1,252,850 13.46 13.55 13.30 139,460 45,900 2.0
14/01/2019
13.46
 934,390 13.58 13.61 13.36 800 38,960 -0.8
11/01/2019
13.58
 1,441,350 13.42 13.67 13.42 0 43,700 -1.0
10/01/2019
13.42
 1,623,560 13.21 13.55 13.21 256,160 57,200 4.2
09/01/2019
13.21
 1,190,830 13.05 13.33 13.02 60,000 53,960 0.1
08/01/2019
13.05
 925,970 13.11 13.18 13.02 20 88,030 -1.8
07/01/2019
13.11
 1,032,880 12.90 13.24 12.96 0 52,060 -1.1
04/01/2019
12.90
 972,370 12.65 12.96 12.62 10 69,900 -1.5
03/01/2019
12.65
 1,757,600 13.58 13.58 12.65 2,800 71,000 -1.4
02/01/2019
13.58
 988,870 13.77 13.86 13.30 2,160 54,220 -1.1
28/12/2018
13.77
 493,650 14.11 14.14 13.77 0 10,430 -0.2
27/12/2018
14.11
 620,420 14.11 14.23 13.83 0 57,000 -1.3
26/12/2018
14.11
 636,440 14.61 14.61 13.80 0 0 0
25/12/2018
14.61
 1,876,480 13.98 14.61 13.18 43,690 2,380 0.9
24/12/2018
13.98
 806,180 14.54 14.54 13.98 1,750 92,680 -2.1
21/12/2018
14.54
 10,166,390 14.54 14.54 13.80 7,580,090 6,452,930 27.6
20/12/2018
14.54
 1,633,110 14.54 14.67 13.89 602,800 1,070,030 -10.7
19/12/2018
14.54
 1,719,220 15.35 15.48 14.48 100 403,530 -9.6
18/12/2018
15.35
 2,613,490 15.66 15.69 15.29 1,736,840 522,380 30.3
17/12/2018
15.66
 3,550,350 15.63 16.00 15.66 2,150,740 1,270,000 22.4
14/12/2018
15.63
 1,277,390 15.82 15.85 15.60 62,660 260,000 -5.0
13/12/2018
15.82
 1,402,980 15.82 15.97 15.60 145,150 392,380 -6.3
12/12/2018
15.82
 1,702,730 15.72 15.85 15.60 345,960 436,800 -2.3
11/12/2018
15.72
 1,817,500 15.75 15.91 15.60 140,210 304,800 -4.2
10/12/2018
15.75
 1,128,410 15.97 15.97 15.75 102,850 102,380 0.0
07/12/2018
15.97
 1,110,350 15.97 16.16 15.85 65,200 310,300 -6.3
06/12/2018
15.97
 965,110 16.19 16.22 15.97 64,000 71,300 -0.2
05/12/2018
16.19
 2,075,700 15.94 16.41 15.75 67,510 250,000 -4.8
04/12/2018
15.94
 1,246,150 15.85 15.94 15.75 100 180,270 -4.6
03/12/2018
15.85
 1,196,530 15.72 16.03 15.69 0 330,540 -8.4
30/11/2018
15.72
 541,460 15.85 15.85 15.54 0 2,270 -0.1
29/11/2018
15.85
 757,260 15.91 16.03 15.72 6,030 19,240 -0.3
28/11/2018
15.91
 637,440 15.91 15.91 15.72 59,190 2,270 1.4
27/11/2018
15.91
 691,620 15.91 15.91 15.69 70,000 6,400 1.6
26/11/2018
15.91
 674,230 15.91 15.91 15.66 330 171,600 -4.4
23/11/2018
15.91
 1,077,780 16.16 16.16 15.91 247,500 390,000 -3.6
22/11/2018
16.16
 1,102,630 16.22 16.28 16.07 1,000 184,970 -4.8
21/11/2018
16.22
 1,434,110 15.91 16.22 15.72 14,000 0 0.4
20/11/2018
15.91
 1,300,320 15.69 16.16 15.66 0 103,370 -2.6
19/11/2018
15.69
 699,550 15.54 15.79 15.41 10 279,430 -7.0
16/11/2018
15.54
 751,600 15.41 15.72 15.13 0 264,460 -6.5
15/11/2018
15.41
 1,249,810 15.85 15.85 15.29 0 283,000 -7.0
14/11/2018
15.85
 623,820 15.97 16.16 15.60 9,220 45,120 -0.9
13/11/2018
15.97
 584,770 16.10 16.10 15.66 60,010 0 1.5
12/11/2018
16.10
 785,620 16.03 16.10 15.72 0 1,000 -0.0
09/11/2018
16.03
 783,500 16.16 16.16 15.91 0 0 0
08/11/2018
16.16
 1,150,920 16.03 16.35 15.97 190 94,690 -2.4
07/11/2018
16.03
 991,110 16.03 16.16 15.85 0 86,420 -2.2
06/11/2018
16.03
 903,730 16.16 16.41 15.97 1,210 115,000 -2.9
05/11/2018
16.16
 696,250 16.41 16.41 16.10 0 0 0
02/11/2018
16.41
 1,208,130 16.28 16.59 16.10 0 41,880 -1.1
01/11/2018
16.28
 2,066,350 15.85 16.41 15.85 700,000 19,780 17.7
31/10/2018
15.85
 1,940,290 15.23 15.91 15.29 600 28,260 -0.7
30/10/2018
15.23
 1,462,760 15.23 15.35 15.10 0 19,640 -0.5
29/10/2018
15.23
 1,036,230 15.23 15.35 15.10 0 19,220 -0.5
26/10/2018
15.23
 1,138,670 15.48 15.79 15.07 5,060 23,380 -0.4
25/10/2018
15.48
 1,527,060 15.85 15.85 14.92 123,480 19,810 2.5
24/10/2018
15.85
 688,290 16.16 16.41 15.85 50,500 90 1.3
23/10/2018
16.16
 800,960 16.59 16.59 16.03 1,890 22,880 -0.5
22/10/2018
16.59
 800,190 16.66 16.78 16.41 1,090 3,000 -0.1
19/10/2018
16.66
 598,720 16.59 16.66 16.47 5,200 22,990 -0.5
18/10/2018
16.59
 1,026,780 16.90 16.90 16.59 0 500 -0.0
17/10/2018
16.90
 1,172,110 16.81 17.15 16.81 0 2,670 -0.1
16/10/2018
16.81
 1,010,570 16.66 16.90 16.69 100 3,000 -0.1
15/10/2018
16.66
 1,090,650 17.03 17.03 16.59 1,880 122,620 -3.2
12/10/2018
17.03
 2,192,060 16.47 17.09 16.22 16,050 7,200 0.2
11/10/2018
16.47
 2,477,890 17.68 17.68 16.47 24,480 54,750 -0.8
10/10/2018
17.68
 2,200,440 17.56 17.71 17.50 378,060 136,630 6.8
09/10/2018
17.56
 2,920,620 18.02 18.02 17.53 503,500 3,050 14.2
08/10/2018
18.02
 2,405,150 18.21 18.24 17.53 366,680 144,260 6.4
05/10/2018
18.21
 3,200,770 18.33 18.46 18.12 20 206,150 -6.1
04/10/2018
18.33
 5,816,960 17.68 18.33 17.68 326,770 653,350 -9.5
03/10/2018
17.68
 1,421,510 17.68 17.84 17.62 10 82,170 -2.3
02/10/2018
17.68
 1,624,190 17.77 17.84 17.53 1,354,650 92,170 36.1
01/10/2018
17.77
 1,920,970 17.87 17.90 17.65 58,010 52,170 0.2
28/09/2018
17.87
 2,342,430 18.02 18.12 17.84 5,740 108,170 -2.9
27/09/2018
18.02
 2,831,330 17.46 18.02 17.46 516,260 175,920 9.8
26/09/2018
17.46
 1,801,070 17.34 17.56 17.25 0 81,060 -2.3
25/09/2018
17.34
 1,701,130 17.34 17.37 17.18 36,950 121,970 -2.4
24/09/2018
17.34
 2,168,630 17.28 17.53 17.25 930 756,450 -21.1
21/09/2018
17.28
 3,195,190 17.71 17.87 17.28 2,324,750 971,200 37.4
20/09/2018
17.71
 1,885,740 18.02 18.09 17.71 1,070 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |