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)
24/11/2017
11.41
 565,515 11.51 11.71 11.36 91,000 0 2.1
23/11/2017
11.51
 500,935 11.51 11.87 11.51 1,000 45 0.0
22/11/2017
11.51
 3,314,005 11.41 11.76 11.26 762,800 0 17.4
21/11/2017
11.41
 1,521,296 10.96 11.56 10.91 2,500 11,800 -0.2
20/11/2017
10.96
 505,995 10.81 11.06 10.71 0 0 0
17/11/2017
10.81
 161,255 10.86 11.01 10.26 0 0 0
16/11/2017
10.86
 275,624 10.66 11.06 10.66 9 0 0.0
15/11/2017
10.66
 278,821 10.51 10.81 10.56 25,001 0 0.5
14/11/2017
10.51
 47,792 10.46 10.66 10.46 0 0 0
13/11/2017
10.46
 51,000 10.61 10.76 10.46 0 2,300 -0.0
10/11/2017
10.61
 112,660 10.31 10.71 10.51 0 2,700 -0.1
09/11/2017
10.31
 307,224 10.56 10.86 10.31 0 159,000 -3.3
08/11/2017
10.56
 530,322 10.96 11.01 10.56 27,300 0 0.6
07/11/2017
10.96
 440,200 10.81 11.06 10.81 1,300 0 0.0
06/11/2017
10.81
 272,645 10.56 10.96 10.61 1,050,755 1,050,755 0
03/11/2017
10.56
 789,967 10.76 10.76 10.36 201,400 0 4.2
02/11/2017
10.76
 254,765 10.86 11.06 10.71 0 0 0
01/11/2017
10.86
 251,150 10.96 11.16 10.86 0 0 0
31/10/2017
10.96
 208,020 11.06 11.06 10.86 3,000 0 0.1
30/10/2017
11.06
 231,022 11.21 11.26 10.96 6,000 0 0.1
27/10/2017
11.21
 572,650 10.96 11.31 10.96 50,000 0 1.1
26/10/2017
10.96
 195,928 11.16 11.21 10.96 50,000 0 1.1
25/10/2017
11.16
 394,280 11.21 11.31 11.06 50,000 0 1.1
24/10/2017
11.21
 429,455 10.91 11.31 11.01 50,000 0 1.1
23/10/2017
10.91
 798,065 11.16 11.36 10.86 50,000 0 1.1
20/10/2017
11.16
 381,550 11.31 11.46 11.16 50,000 0 1.1
19/10/2017
11.31
 98,360 11.36 11.41 11.31 0 0 0
18/10/2017
11.36
 571,475 11.41 11.71 11.16 50,000 0 1.1
17/10/2017
11.41
 272,303 11.51 11.56 11.41 0 0 0
16/10/2017
11.51
 590,454 11.56 11.81 11.51 0 5,000 -0.1
13/10/2017
11.56
 485,921 11.56 11.71 11.51 200,000 0 4.6
12/10/2017
11.56
 1,703,872 11.56 12.72 11.51 0 0 0
11/10/2017
11.56
 947,010 11.51 11.61 11.21 0 200,700 -4.6
10/10/2017
11.51
 756,223 11.41 11.56 11.26 0 0 0
09/10/2017
11.41
 552,420 11.36 11.56 11.36 0 0 0
06/10/2017
11.36
 362,500 11.46 11.56 11.31 0 0 0
05/10/2017
11.46
 606,845 11.51 11.76 11.41 0 0 0
04/10/2017
11.51
 812,254 11.46 11.81 11.41 400 3,500 -0.1
03/10/2017
11.46
 2,448,310 11.41 11.81 11.41 0 0 0
02/10/2017
11.41
 985,175 10.96 11.81 10.96 0 0 0
29/09/2017
10.96
 507,400 11.01 11.01 10.86 0 0 0
28/09/2017
11.01
 735,590 11.06 11.11 10.96 0 0 0
27/09/2017
11.06
 618,620 11.26 11.26 11.01 0 0 0
26/09/2017
11.26
 318,382 11.46 11.46 11.16 1,400 0 0.0
25/09/2017
11.46
 795,868 11.71 11.97 11.31 5,700 34 0.1
22/09/2017
11.71
 1,943,598 11.56 11.92 11.61 0 16 -0.0
21/09/2017
11.56
 1,505,773 11.36 11.71 11.41 0 10,000 -0.2
20/09/2017
11.36
 2,213,707 10.91 11.46 10.96 0 0 0
19/09/2017
10.91
 1,895,377 10.56 11.06 10.61 0 0 0
18/09/2017
10.56
 1,845,120 10.51 10.81 10.51 0 0 0
15/09/2017
10.51
 1,004,018 10.41 10.76 10.21 0 0 0
14/09/2017
10.41
 211,355 10.66 10.66 10.36 1,500 0 0.0
13/09/2017
10.66
 1,201,256 10.86 11.06 10.56 6,500 0 0.1
12/09/2017
10.86
 1,852,524 10.36 10.96 10.31 0 6,000 -0.1
11/09/2017
10.36
 1,295,167 10.16 10.41 10.06 0 7,400 0
08/09/2017
10.16
 950,033 9.95 10.51 9.90 0 0 0
07/09/2017
9.95
 661,792 9.80 10.06 9.75 110,000 0 2.2
06/09/2017
9.80
 850,300 9.70 9.85 9.65 7,000 0 0.1
05/09/2017
9.70
 1,033,100 9.75 9.80 9.70 0 0 0
01/09/2017
9.75
 1,154,823 9.75 9.80 9.65 0 0 0
31/08/2017
9.75
 1,167,485 9.85 9.85 9.75 0 0 0
30/08/2017
9.85
 699,700 9.90 9.95 9.80 44,400 0 0.9
29/08/2017
9.90
 657,290 9.90 10.11 9.70 185,300 0 3.7
28/08/2017
9.90
 666,755 9.45 10.56 9.35 0 0 0
25/08/2017
9.45
 12,100 9.50 9.50 9.45 0 0 0
24/08/2017
9.50
 8,500 9.55 9.55 9.45 0 0 0
23/08/2017
9.55
 16,700 9.50 9.60 9.50 0 0 0
22/08/2017
9.50
 83,050 9.50 9.70 9.50 0 0 0
21/08/2017
9.50
 73,635 9.55 9.55 9.45 0 0 0
18/08/2017
9.55
 157,140 9.45 10.96 9.45 0 0 0
17/08/2017
9.45
 114,980 9.50 9.60 9.45 5,000 0 0.1
16/08/2017
9.50
 66,157 9.55 9.60 9.45 0 0 0
15/08/2017
9.55
 43,655 9.50 9.70 9.50 0 0 0
14/08/2017
9.50
 393,960 9.55 9.65 9.45 0 0 0
11/08/2017
9.55
 117,570 9.60 9.60 9.45 0 0 0
10/08/2017
9.60
 113,807 9.55 9.60 9.50 0 0 0
09/08/2017
9.55
 284,340 9.60 9.60 9.45 0 41,112 -0.8
08/08/2017
9.60
 89,707 9.70 9.75 9.60 0 0 0
07/08/2017
9.70
 87,200 9.70 9.70 9.65 0 0 0
04/08/2017
9.70
 70,023 9.65 9.75 9.65 0 0 0
03/08/2017
9.65
 115,207 9.65 9.80 9.65 0 0 0
02/08/2017
9.65
 51,300 9.70 9.70 9.60 0 0 0
01/08/2017
9.70
 437,112 9.75 9.75 9.70 0 0 0
31/07/2017
9.75
 525,700 9.70 9.75 9.70 80,000 0 1.5
28/07/2017
9.70
 240,930 9.70 9.75 9.70 0 0 0
27/07/2017
9.70
 210,300 9.70 9.70 9.65 0 0 0
26/07/2017
9.70
 45,151 9.70 9.75 9.65 2,500 0 0.0
25/07/2017
9.70
 176,980 9.55 9.75 9.60 50,000 0 1.0
24/07/2017
9.55
 204,330 9.75 11.11 9.55 0 0 0
21/07/2017
9.75
 94,000 9.75 9.80 9.55 50,000 0 1.0
20/07/2017
9.75
 82,100 9.70 9.75 9.60 0 42,800 -0.8
19/07/2017
9.70
 127,580 9.75 9.95 9.70 0 32,200 -0.6
18/07/2017
9.75
 88,800 9.85 9.85 9.75 20,000 0 0.4
17/07/2017
9.85
 342,976 9.95 9.95 9.85 0 0 0
14/07/2017
9.95
 67,700 9.95 10.01 9.85 0 0 0
13/07/2017
9.95
 128,425 10.06 10.11 9.95 1,500 0 0.0
12/07/2017
10.06
 48,700 9.90 10.26 9.95 0 0 0
11/07/2017
9.90
 393,000 10.01 10.01 9.80 11,000 0 0.2
10/07/2017
10.01
 343,700 10.26 10.26 9.90 41,800 0 0.8
07/07/2017
10.26
 495,000 10.21 10.26 10.16 358,200 124,300 4.7

Chính sách bảo mật | Điều khoản sử dụng |