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
(2024-08-21) 		-0.90 -4.12% 96,088,800 -2,570,818 -54.9
20.30
21.85
20.95
2 tháng
(2024-07-22) 		-1.15 -5.20% 277,920,900 -4,426,181 -96.4
20.30
22.75
20.95
3 tháng
(2024-06-24) 		-1.05 -4.77% 476,927,300 -6,307,357 -138.6
20.30
23.70
20.95
6 tháng
(2024-03-25) 		-3.55 -14.49% 1,490,016,500 -18,621,239 -449.4
19.45
25.50
20.95
12 tháng
(2023-09-26) 		1.75 9.11% 3,711,417,400 -35,550,929 -826.5
17.30
25.50
20.95
24 tháng
(2022-10-03) 		3.25 18.36% 7,491,402,000 -35,079,030 -927.8
11
25.90
20.95
36 tháng
(2021-10-06) 		-0.20 -0.96% 10,763,253,400 -35,010,652 -1,038.5
11
48.21
20.95
60 tháng
(2019-10-17) 		5.73 37.62% 13,128,855,090 -68,531,132 -1,811.2
9.58
48.21
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
19.40
 18,094,400 18.45 19.40 18.50 272,200 62,300 4.1
07/07/2023
18.45
 25,281,200 18.90 18.90 17.90 588,000 230,400 6.5
06/07/2023
18.90
 22,786,000 19.30 19.30 18.25 1,510,600 429,700 20.2
05/07/2023
19.30
 16,795,500 19.60 19.90 19.10 759,300 610,100 3.0
04/07/2023
19.60
 10,910,800 19.35 19.70 19.25 10,400 100 0.2
03/07/2023
19.35
 6,548,800 19.35 19.60 19.25 369,400 12,800 6.9
30/06/2023
19.35
 14,431,800 18.85 19.35 18.50 995,900 15,800 18.4
29/06/2023
18.85
 12,558,900 19.70 19.70 18.85 131,100 12,900 2.2
28/06/2023
19.70
 17,059,200 19.90 20.10 19.25 114,200 50,000 1.3
27/06/2023
19.90
 22,602,300 20 20.65 19.80 35,600 523,500 -9.8
26/06/2023
20
 48,009,000 20.55 20.55 19.20 2,119,600 683,600 28.1
23/06/2023
20.55
 22,964,600 20.60 21.10 20.15 39,500 66,600 -0.6
22/06/2023
20.60
 17,104,500 20.30 20.75 20.15 133,900 345,100 -4.3
21/06/2023
20.30
 37,339,300 19.20 20.50 19.25 261,900 1,169,400 -18.1
20/06/2023
19.20
 13,243,000 18.55 19.20 18.55 64,800 258,000 -3.6
19/06/2023
18.55
 12,382,000 19.10 19.20 18.50 86,300 627,300 -10.2
16/06/2023
19.10
 20,971,800 19 19.50 18.80 155,800 2,143,600 -38.0
15/06/2023
19
 12,033,800 18.70 19 18.50 1,745,500 126,100 30.3
14/06/2023
18.70
 20,684,500 18.95 19.25 18.70 605,000 248,600 6.6
13/06/2023
18.95
 20,111,500 19.50 19.60 18.80 173,400 101,500 1.4
12/06/2023
19.50
 19,781,500 19.10 19.70 18.80 155,700 804,700 -12.5
09/06/2023
19.10
 36,814,100 17.90 19.10 18.10 1,086,600 4,541,000 -64.2
08/06/2023
17.90
 45,727,500 19 20.10 17.90 881,900 4,536,400 -70.7
07/06/2023
19
 20,649,600 18 19 17.85 4,300 958,700 -17.8
06/06/2023
18
 18,108,400 17.40 18.15 17 65,200 300,800 -4.2
05/06/2023
17.40
 21,991,300 17.10 17.40 16.95 140,600 51,700 1.5
02/06/2023
17.10
 24,079,800 16.50 17.20 16.65 81,100 848,200 -13.0
01/06/2023
16.50
 37,296,000 15.45 16.50 15.40 663,000 2,168,500 -24.7
31/05/2023
15.45
 13,889,400 15.60 15.70 15.40 131,200 268,100 -2.1
30/05/2023
15.60
 18,101,300 15.45 15.75 15.20 740,200 63,200 10.4
29/05/2023
15.45
 20,765,000 15 15.65 15.10 717,400 21,900 10.8
26/05/2023
15
 31,379,500 14.35 15.20 14.25 224,700 1,519,700 -19.5
25/05/2023
14.35
 8,757,600 14.15 14.50 14 50,200 44,900 0.1
24/05/2023
14.15
 6,828,300 14.30 14.45 14.15 15,400 23,700 -0.1
23/05/2023
14.30
 12,285,500 14.40 14.65 14.15 166,000 788,800 -9.0
22/05/2023
14.40
 11,429,200 14.05 14.45 14.20 24,000 125,800 -1.5
19/05/2023
14.05
 9,406,700 13.90 14.20 13.90 500,000 100,300 5.6
18/05/2023
13.90
 8,530,500 13.90 14.05 13.80 504,700 24,900 6.7
17/05/2023
13.90
 13,888,800 14.15 14.35 13.85 229,700 117,200 1.6
16/05/2023
14.15
 13,812,800 14 14.30 14 225,300 419,900 -2.8
15/05/2023
14
 26,015,800 14.60 14.65 14 469,900 252,500 3.1
12/05/2023
14.60
 10,391,500 14.45 14.60 14.30 506,400 56,700 6.5
11/05/2023
14.45
 23,217,100 14 14.70 13.85 141,000 32,300 1.6
10/05/2023
14
 12,573,800 13.90 14.30 13.90 26,600 31,500 -0.1
09/05/2023
13.90
 8,552,600 13.85 14 13.70 38,200 159,100 -1.7
08/05/2023
13.85
 10,308,300 13.80 14.05 13.70 109,400 135,000 -0.4
05/05/2023
13.80
 21,708,500 13.45 14.10 13.35 93,000 31,100 0.9
04/05/2023
13.45
 11,942,000 13.15 13.50 13 47,100 225,200 -2.3
28/04/2023
13.15
 5,251,000 13.15 13.40 13.15 190,100 0 2.5
27/04/2023
13.15
 11,215,400 12.80 13.30 12.80 13,300 217,300 -2.7
26/04/2023
12.80
 4,748,100 12.60 12.80 12.60 2,158,917 2,756,517 -7.6
25/04/2023
12.60
 5,079,500 12.60 12.90 12.55 58,800 104,900 -0.6
24/04/2023
12.60
 4,349,100 12.70 12.80 12.55 154,300 460,116 -3.9
21/04/2023
12.70
 4,989,600 12.95 12.95 12.60 200 1,301,500 -16.5
20/04/2023
12.95
 2,876,900 12.80 12.95 12.70 0 1,800 -0.0
19/04/2023
12.80
 5,833,600 13.05 13.15 12.75 24,600 288,200 -3.4
18/04/2023
13.05
 5,323,000 12.80 13.05 12.75 31,400 159,489 -1.7
17/04/2023
12.80
 4,483,300 12.65 12.90 12.65 36,200 14,900 0.3
14/04/2023
12.65
 13,576,100 13.25 13.40 12.65 59,100 386,800 -4.1
13/04/2023
13.25
 8,990,400 13.45 13.65 13.20 25,200 450,100 -5.6
12/04/2023
13.45
 19,961,800 13.30 13.75 13.30 34,200 22,110 0.2
11/04/2023
13.30
 8,652,200 13.10 13.30 12.90 110,400 50 1.5
10/04/2023
13.10
 11,375,900 13.10 13.55 13 52,100 78,300 -0.3
07/04/2023
13.10
 9,080,400 13 13.20 12.80 241,200 3,913 3.1
06/04/2023
13
 14,549,500 13.40 13.70 13 215,300 129,610 1.1
05/04/2023
13.40
 12,529,100 13.15 13.60 13.10 86,000 54,300 0.4
04/04/2023
13.15
 8,771,200 13.15 13.20 12.95 245,300 21 3.2
03/04/2023
13.15
 19,251,300 12.40 13.25 12.55 475,400 2,610 6.2
31/03/2023
12.40
 7,849,700 12.40 12.40 12.20 126,100 69,440 0.7
30/03/2023
12.40
 8,560,500 12.50 12.65 12.40 24,100 39,500 -0.2
29/03/2023
12.50
 6,166,500 12.50 12.60 12.35 127,200 109,054 0.2
28/03/2023
12.50
 9,017,200 12.55 12.75 12.50 181,300 11,010 2.1
27/03/2023
12.55
 8,955,500 12.30 12.55 12.30 426,600 529,900 -1.3
24/03/2023
12.30
 6,707,600 12.15 12.40 12.15 123,600 11,200 1.4
23/03/2023
12.15
 3,987,900 12 12.15 11.90 275,400 5,000 3.3
22/03/2023
12
 4,792,600 12.15 12.30 12 51,700 0 0.6
21/03/2023
12.15
 4,073,100 11.85 12.20 11.85 928,450 6,000 -1.6
20/03/2023
11.85
 5,628,800 12.35 12.35 11.85 1,800 141,024 -1.6
17/03/2023
12.35
 8,172,600 12.05 12.40 12.05 3,350,418 57,300 40.7
16/03/2023
12.05
 4,448,000 12.45 12.45 12 1,000,215 106,600 10.8
15/03/2023
12.45
 8,660,600 11.90 12.50 12.05 143,000 13,650 1.6
14/03/2023
11.90
 9,523,700 12.30 12.35 11.85 1,545,817 4,600 18.3
13/03/2023
12.30
 6,645,100 12.40 12.40 12.10 2,030,200 0 25.0
10/03/2023
12.40
 7,189,200 12.50 12.60 12.30 1,514,610 0 18.8
09/03/2023
12.50
 13,376,400 11.90 12.65 12 1,572,200 31,200 19.3
08/03/2023
11.90
 5,488,300 11.70 11.90 11.55 18,900 900 0.2
07/03/2023
11.70
 3,410,500 11.60 11.75 11.55 46,400 0 0.5
06/03/2023
11.60
 7,895,400 11.50 12 11.55 84,600 1,750,000 -19.3
03/03/2023
11.50
 3,684,100 11.75 11.90 11.50 175,700 506,600 -3.8
02/03/2023
11.75
 3,044,500 11.75 11.95 11.70 60,110 12,500 0.6
01/03/2023
11.75
 6,257,100 11.50 11.75 11.25 182,800 456,900 -3.2
28/02/2023
11.50
 4,029,400 11.50 11.90 11.50 193,110 683,264 -5.6
27/02/2023
11.50
 8,082,100 12 12.10 11.50 30,500 1,255,800 -14.1
24/02/2023
12
 6,610,100 12.50 12.50 12 490,700 625,700 -1.6
23/02/2023
12.50
 16,070,200 12.50 12.60 11.70 17,920 822,626 -10.1
22/02/2023
12.50
 21,342,300 13.25 13.25 12.50 158,700 1,020,804 -10.8
21/02/2023
13.25
 11,606,300 13.55 13.75 13.25 162,600 1,015,800 -11.3
20/02/2023
13.55
 11,553,200 12.90 13.55 12.90 315,900 2,001,100 -22.8
17/02/2023
12.90
 5,692,000 13.05 13.15 12.80 290,100 1,363,704 -13.8
16/02/2023
13.05
 5,588,600 12.80 13.10 12.80 9,100 500,000 -6.4

Chính sách bảo mật | Điều khoản sử dụng |