Tổng Công ty cổ phần Thiết bị Điện Việt Nam (gex)

21
0.25
(1.20%)
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)
26/04/2018
17.90
 366,950 18.60 18.60 17.90 80,100 0 2.9
24/04/2018
18.60
 232,120 18.70 18.80 18.25 60,780 1,000 2.2
23/04/2018
18.70
 523,020 19.26 19.36 18.70 92,110 68,070 0.9
20/04/2018
19.26
 222,300 18.75 19.26 18.60 40,200 0 1.5
19/04/2018
18.75
 487,740 19.51 19.61 18.30 56,410 0 2.1
18/04/2018
19.51
 403,280 19.66 19.76 19.51 147,960 0 5.8
17/04/2018
19.66
 362,500 19.48 19.86 19.53 91,610 0 3.6
16/04/2018
19.48
 479,820 19.11 19.61 18.60 77,320 1,500 2.9
13/04/2018
19.11
 587,900 18.98 19.26 19.00 200,400 23,500 6.7
12/04/2018
18.98
 650,700 18.60 19.08 18.40 190,000 4,300 7.0
11/04/2018
18.60
 1,044,360 19.36 19.41 18.55 541,600 11,500 20.0
10/04/2018
19.36
 1,420,250 19.98 20.11 18.60 287,080 20,200 10.4
09/04/2018
19.98
 1,277,970 19.81 20.16 19.81 170,020 50 6.7
06/04/2018
19.81
 883,370 19.86 20.16 19.76 347,280 20,000 13.0
05/04/2018
19.86
 1,292,710 19.46 20.14 19.56 345,110 0 13.7
04/04/2018
19.46
 1,504,140 18.55 19.56 18.55 409,030 0 15.5
03/04/2018
18.55
 1,115,590 18.48 18.80 18.48 2,000 1,500 0.0
02/04/2018
18.48
 862,920 18.23 18.55 18.23 101,920 0 3.7
30/03/2018
18.23
 1,997,780 17.67 18.50 17.75 83,500 0 3.0
29/03/2018
17.67
 472,110 17.60 17.70 17.60 232,570 0 8.2
28/03/2018
17.60
 282,460 17.52 17.60 17.47 123,900 1,000 4.3
27/03/2018
17.52
 209,200 17.60 17.75 17.52 72,400 800 2.5
26/03/2018
17.60
 309,370 17.60 17.85 17.40 133,400 2,000 4.6
23/03/2018
17.60
 876,410 17.40 17.65 17.09 1,200,370 600,000 20.9
22/03/2018
17.40
 498,680 17.65 17.70 17.35 123,930 50,000 2.6
21/03/2018
17.65
 570,290 17.60 17.87 17.30 148,310 53,500 3.3
20/03/2018
17.60
 374,790 17.87 17.87 17.60 50,300 15,000 1.2
19/03/2018
17.87
 528,820 18.00 18.20 17.60 158,600 27,500 4.7
16/03/2018
18.00
 417,320 18.10 18.25 18.00 131,800 0 4.7
15/03/2018
18.10
 682,530 17.47 18.20 17.35 80,400 0 2.8
14/03/2018
17.47
 733,010 17.72 17.85 17.19 78,490 96,500 -0.6
13/03/2018
17.72
 1,470,480 18.05 18.05 17.60 1,354,510 1,575,310 -8.0
12/03/2018
18.05
 1,002,350 18.05 18.35 17.95 300 0 0.0
09/03/2018
18.05
 1,661,360 17.90 18.25 17.92 46,900 69,390 -0.8
08/03/2018
17.90
 1,415,170 17.85 18.10 17.85 6,310 250,510 -8.7
07/03/2018
17.85
 1,741,430 17.80 17.85 17.55 4,500 470,000 -16.4
06/03/2018
17.80
 1,751,220 17.04 17.90 17.04 30,500 78,500 -1.7
05/03/2018
17.04
 1,710,930 17.35 17.85 17.04 29,600 55,560 -0.9
02/03/2018
17.35
 1,447,690 16.29 17.35 16.14 117,000 10,000 3.6
01/03/2018
16.29
 1,127,400 15.91 16.29 15.89 4,500 0 0.1
28/02/2018
15.91
 743,520 16.04 16.09 15.91 91,600 0 2.9
27/02/2018
16.04
 557,360 16.09 16.16 15.89 88,500 0 2.8
26/02/2018
16.09
 726,590 15.89 16.44 15.99 2,680 3,000 -0.0
23/02/2018
15.89
 617,110 15.79 15.91 15.79 30,750 23,000 0.2
22/02/2018
15.79
 934,440 15.84 16.09 15.59 106,400 286,200 -5.6
21/02/2018
15.84
 249,530 15.59 16.34 15.38 92,220 63,000 0.9
13/02/2018
15.59
 343,770 15.33 15.84 15.33 0 2,800 -0.1
12/02/2018
15.33
 509,950 15.18 15.43 14.98 46,400 200 1.4
09/02/2018
15.18
 966,160 14.63 15.18 13.88 212,480 50,000 4.8
08/02/2018
14.63
 715,180 14.73 15.08 14.20 324,020 0 9.5
07/02/2018
14.73
 825,060 14.25 14.98 14.38 305,400 76,800 6.7
06/02/2018
14.25
 4,346,230 14.25 14.33 13.27 1,059,470 3,000 28.9
05/02/2018
14.25
 1,560,570 15.31 15.31 14.25 96,500 214,940 -3.5
02/02/2018
15.31
 1,011,970 15.38 15.49 15.08 500 200,000 -6.1
01/02/2018
15.38
 924,090 15.94 16.09 15.33 154,000 130,000 0.7
31/01/2018
15.94
 1,380,700 15.33 16.39 15.33 2,650 314,600 -10.0
30/01/2018
15.33
 1,469,010 15.74 15.74 15.28 530 13,500 -0.4
29/01/2018
15.74
 1,873,480 16.34 16.34 15.74 198,820 63,000 4.3
26/01/2018
16.34
 2,515,140 17.04 17.04 16.09 405,300 435,600 -1.1
25/01/2018
17.04
 2,264,840 17.32 17.90 16.54 31,500 37,800 -0.2
22/01/2018
17.32
 3,619,740 16.19 17.32 16.89 59,000 113,900 -1.9
19/01/2018
16.19
 91,830 15.13 16.19 16.19 0 0 0
18/01/2018
15.13
 31,140 15.13 15.13 15.13 0 0 0
17/01/2018
15.13
 0 15.13 15.13 15.13 0 0 0
16/01/2018
15.13
 0 15.13 15.13 15.13 0 0 0
15/01/2018
15.13
 0 15.99 15.13 15.99 0 0 0
12/01/2018
15.99
 5,149,666 15.43 16.49 15.28 1,400,000 1,000 45.2
11/01/2018
15.43
 2,738,703 15.23 15.43 14.83 964,210 2,000 29.1
10/01/2018
15.23
 2,687,395 14.18 15.33 14.13 300,000 3,000 8.8
09/01/2018
14.18
 1,596,165 13.83 14.23 13.73 100,000 2,500 2.7
08/01/2018
13.83
 2,278,527 13.88 13.93 13.52 2,000 0 0.1
05/01/2018
13.88
 1,671,470 14.23 14.33 13.73 0 0 0
04/01/2018
14.23
 1,931,289 13.57 14.33 13.57 25,000 56,000 -0.7
03/01/2018
13.57
 2,070,135 13.02 13.68 12.92 91,000 500 2.4
02/01/2018
13.02
 885,550 12.62 13.02 12.77 390,000 0 10.0
29/12/2017
12.62
 2,547,746 12.37 13.02 12.52 1,257,400 0 32.1
28/12/2017
12.37
 1,639,740 12.12 12.42 12.02 878,600 30,000 20.8
27/12/2017
12.12
 1,603,754 12.32 12.72 11.97 0 0 0
26/12/2017
12.32
 1,734,391 12.42 12.77 12.32 0 0 0
25/12/2017
12.42
 1,312,120 12.72 12.82 12.07 60,000 0 1.5
22/12/2017
12.72
 1,790,950 12.92 12.92 12.47 813,800 0 20.5
21/12/2017
12.92
 1,018,355 13.02 13.17 12.92 569,600 0 14.7
20/12/2017
13.02
 2,585,570 12.42 13.17 12.37 1,589,700 253,700 34.2
19/12/2017
12.42
 1,156,815 12.27 12.47 12.22 700,000 115,000 14.4
18/12/2017
12.27
 955,300 12.22 12.32 12.17 320,000 150,000 4.1
15/12/2017
12.22
 1,287,805 12.02 12.47 11.97 203,000 0 4.9
14/12/2017
12.02
 721,946 11.92 12.07 11.92 200,000 500 4.8
13/12/2017
11.92
 1,361,590 12.07 12.17 11.81 330,000 0 7.9
12/12/2017
12.07
 1,566,340 12.12 12.27 11.81 102,000 0 2.5
11/12/2017
12.12
 1,601,655 12.17 12.37 11.97 327,000 40,000 6.9
08/12/2017
12.17
 1,015,875 12.22 12.27 12.12 30,500 0 0.8
07/12/2017
12.22
 1,404,400 12.07 12.42 12.17 1,200 245,300 -5.9
06/12/2017
12.07
 2,294,250 12.42 12.47 11.97 0 0 0
05/12/2017
12.42
 2,303,370 12.72 12.97 12.42 115,000 200 2.9
04/12/2017
12.72
 3,408,034 12.62 13.22 12.57 78,000 0 2.0
01/12/2017
12.62
 2,306,489 12.12 12.67 12.17 203,000 1,000 5.1
30/11/2017
12.12
 1,988,019 11.87 12.47 11.87 231,200 0 5.6
29/11/2017
11.87
 2,903,644 11.61 12.02 11.51 552,700 0 12.8
28/11/2017
11.61
 2,735,671 11.56 11.66 11.41 618,800 0 14.2
27/11/2017
11.56
 2,456,622 11.41 11.61 11.11 965,000 0 22.1

Chính sách bảo mật | Điều khoản sử dụng |