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)
15/02/2023
12.80
 6,326,400 12.50 12.90 12.50 344,100 1,517,800 -15.0
14/02/2023
12.50
 9,090,700 12.80 12.90 12.40 242,800 79,180 2.0
13/02/2023
12.80
 17,029,600 13.65 13.65 12.70 131,410 110,500 0.3
10/02/2023
13.65
 10,139,900 13.65 13.95 13.50 2,073,000 22,500 28.0
09/02/2023
13.65
 5,042,500 13.65 13.95 13.60 156,600 500,000 -4.7
08/02/2023
13.65
 6,792,400 13.60 13.95 13.45 165,000 359,800 -2.7
07/02/2023
13.60
 14,959,500 13.80 14.20 13.60 121,200 18,915 1.4
06/02/2023
13.80
 7,030,700 13.60 13.85 13.45 193,800 1,100 2.7
03/02/2023
13.60
 7,048,200 13.55 13.90 13.40 149,500 1,800 2.0
02/02/2023
13.55
 12,774,000 13.75 13.95 13.40 217,010 0 2.9
01/02/2023
13.75
 20,149,400 14.65 14.85 13.65 98,000 64,900 0.5
31/01/2023
14.65
 13,729,700 14.25 14.65 14.10 122,100 22,900 1.5
30/01/2023
14.25
 19,219,000 14.70 14.90 14.25 387,600 83,900 4.3
27/01/2023
14.70
 11,710,600 14.40 15 14.40 1,438,100 56,500 20.3
19/01/2023
14.40
 12,283,200 14.35 14.45 14.10 1,115,890 572,500 7.8
18/01/2023
14.35
 14,447,300 14 14.45 13.90 503,400 75,900 6.1
17/01/2023
14
 14,528,600 13.60 14 13.55 331,090 298,765 0.5
16/01/2023
13.60
 9,739,000 13.70 13.80 13.45 21,700 448,951 -5.8
13/01/2023
13.70
 26,785,600 13.30 14 13.35 159,200 428,600 -3.7
12/01/2023
13.30
 7,512,200 13.15 13.30 13.05 128,300 110,400 0.2
11/01/2023
13.15
 11,509,600 13.15 13.60 13.15 179,200 81,400 1.3
10/01/2023
13.15
 11,525,400 12.90 13.20 12.50 551,500 505,119 0.6
09/01/2023
12.90
 8,591,000 13.10 13.35 12.90 214,100 93,300 1.6
06/01/2023
13.10
 15,929,100 13.55 13.70 12.90 337,200 499,500 -2.1
05/01/2023
13.55
 18,318,900 13.15 13.65 13.15 482,300 600 6.5
04/01/2023
13.15
 17,016,500 13.25 13.70 13.15 616,500 2,257 8.1
03/01/2023
13.25
 12,429,500 12.40 13.25 12.45 810,900 8,000 10.6
30/12/2022
12.40
 8,863,300 12.70 12.85 12.40 151,700 182,600 -0.4
29/12/2022
12.70
 8,825,200 13.15 13.30 12.70 484,000 219,864 3.4
28/12/2022
13.15
 13,087,000 13.10 13.40 12.75 1,199,900 54,700 15.1
27/12/2022
13.10
 29,264,000 12.90 13.15 12 274,600 259,800 0.2
26/12/2022
12.90
 11,653,400 13.85 13.95 12.90 42,100 26,200 0.2
23/12/2022
13.85
 16,697,400 13.55 14.15 13.35 664,900 36,200 8.7
22/12/2022
13.55
 18,684,600 13.35 13.65 12.60 59,200 68,700 -0.1
21/12/2022
13.35
 22,629,700 14.35 14.50 13.35 93,000 144,230 -0.7
20/12/2022
14.35
 26,837,200 15.40 15.50 14.35 175,500 233,800 -0.8
19/12/2022
15.40
 18,234,000 16.35 16.55 15.40 125,300 764,720 -9.8
16/12/2022
16.35
 23,789,400 15.80 16.65 15.45 1,894,200 623,300 20.8
15/12/2022
15.80
 10,629,800 15.65 15.85 15.35 426,300 22,000 6.4
14/12/2022
15.65
 13,745,400 15.90 16.50 15.65 302,100 249,900 0.8
13/12/2022
15.90
 11,299,300 15.60 15.95 15.20 624,000 765,000 -2.2
12/12/2022
15.60
 23,159,500 16 17.10 15.60 468,820 426,400 0.7
09/12/2022
16
 9,562,600 16 16.15 15.55 317,100 353,100 -0.6
08/12/2022
16
 15,485,000 15.35 16.40 15.60 152,100 234,401 -1.3
07/12/2022
15.35
 12,455,800 15.50 15.90 15.10 1,359,000 303,100 16.2
06/12/2022
15.50
 22,518,900 16.20 16.85 15.50 2,441,400 496,601 30.1
05/12/2022
16.20
 21,408,000 15.15 16.20 15.35 3,360,100 142,695 52.1
02/12/2022
15.15
 15,127,900 14.20 15.15 13.90 2,732,600 100,000 39.9
01/12/2022
14.20
 21,556,800 14.95 15.65 14 831,300 1,880,523 -14.9
30/11/2022
14.95
 16,103,700 14.70 15.15 14.25 3,077,100 277,300 41.9
29/11/2022
14.70
 23,099,800 14.25 15.05 13.80 5,665,400 242,711 79.7
28/11/2022
14.25
 22,180,100 13.35 14.25 13.50 3,499,900 17,500 49.6
25/11/2022
13.35
 13,931,400 12.55 13.35 12.60 87,100 29,200 0.8
24/11/2022
12.55
 10,297,500 12.30 12.55 11.85 285,300 775,709 -6.2
23/11/2022
12.30
 10,443,400 12.65 13.05 12.30 197,800 400,700 -2.5
22/11/2022
12.65
 24,535,600 13.30 14 12.60 160,200 2,050,300 -23.9
21/11/2022
13.30
 9,648,800 13.15 13.55 13.05 128,600 69,900 0.8
18/11/2022
13.15
 21,223,400 12.70 13.30 12 42,700 5,342,818 -69.7
17/11/2022
12.70
 13,577,800 12.35 13 12.30 4,116,000 3,840,300 3.5
16/11/2022
12.35
 15,010,000 11.55 12.35 10.75 404,400 425,105 -0.3
15/11/2022
11.55
 17,851,800 11.60 11.70 10.80 6,962,500 1,527,400 62.8
14/11/2022
11.60
 12,657,700 11.50 12 10.95 3,941,100 108,800 44.5
11/11/2022
11.50
 18,899,500 11 11.75 10.95 5,858,800 47,405 66.8
10/11/2022
11
 12,673,900 11.80 11.80 11 255,210 1,540,400 -14.1
09/11/2022
11.80
 6,901,200 11.70 12.30 11.60 287,500 132,900 1.8
08/11/2022
11.70
 8,947,700 11.30 11.80 10.75 764,400 552,298 2.5
07/11/2022
11.30
 15,665,300 12.10 12.10 11.30 975,502 1,681,400 -8.0
04/11/2022
12.10
 16,912,600 13 13 12.10 100,424 276,100 -2.1
03/11/2022
13
 6,087,300 13 13.30 12.75 298,600 69,500 3.0
02/11/2022
13
 10,601,100 13.40 13.55 13 69,100 1,031,700 -12.5
01/11/2022
13.40
 11,209,600 13.40 13.80 13.25 336,700 2,611,600 -30.5
31/10/2022
13.40
 12,349,400 12.80 13.45 12.40 226,300 648,600 -5.7
28/10/2022
12.80
 16,388,100 12.55 13.40 12.70 208,800 2,319,722 -27.0
27/10/2022
12.55
 12,156,300 11.75 12.55 11.90 446,400 2,038,200 -19.8
26/10/2022
11.75
 6,301,500 11.75 12.20 11.25 125,900 225,500 -1.1
25/10/2022
11.75
 20,213,400 12.30 12.70 11.45 1,221,300 3,336,600 -24.7
24/10/2022
12.30
 10,661,400 13.20 13.30 12.30 708,900 527,800 2.4
21/10/2022
13.20
 12,725,400 14.15 14.25 13.20 58,500 431,000 -4.9
20/10/2022
14.15
 9,639,900 14.60 14.70 13.90 374,700 244,200 1.9
19/10/2022
14.60
 7,821,800 15 15.35 14.55 59,400 1,050,000 -14.7
18/10/2022
15
 12,077,300 15.15 15.85 14.95 128,600 1,203,800 -16.1
17/10/2022
15.15
 8,622,900 15 15.40 14.60 58,700 430,400 -5.6
14/10/2022
15
 15,769,900 14.05 15 14.40 424,500 3,061,300 -39.6
13/10/2022
14.05
 7,341,500 14 14.35 13.70 321,300 1,247,100 -13.0
12/10/2022
14
 9,547,000 13.80 14.55 13.10 1,633,800 30,000 22.5
11/10/2022
13.80
 8,077,800 14.80 14.85 13.80 115,000 159,500 -0.6
10/10/2022
14.80
 12,444,900 15.30 15.55 14.25 1,140,400 1,013,200 1.9
07/10/2022
15.30
 16,764,600 16.40 16.40 15.30 648,500 5,410,700 -72.9
06/10/2022
16.40
 8,266,200 17.60 17.65 16.40 119,500 565,939 -7.3
05/10/2022
17.60
 7,989,400 16.80 17.70 17 379,400 813,000 -7.6
04/10/2022
16.80
 7,504,900 17.70 18.10 16.70 158,500 823,197 -11.2
03/10/2022
17.70
 6,935,300 19 19 17.70 73,503 879,090 -14.3
30/09/2022
19
 11,814,500 18.20 19 17 2,354,300 1,000 44.7
29/09/2022
18.20
 5,847,500 18.80 19.40 18.20 74,400 205,000 -2.4
28/09/2022
18.80
 5,700,700 19.50 19.70 18.80 36,700 7,800 0.5
27/09/2022
19.50
 4,472,200 19.55 19.95 19.50 5,700 4,300 0.0
26/09/2022
19.55
 13,591,400 21 21 19.55 33,300 18 0.7
23/09/2022
21
 4,941,300 21.20 21.55 21 6,000 6,600 -0.0
22/09/2022
21.20
 5,870,200 20.75 21.30 20.30 34,300 73,643 -0.8
21/09/2022
20.75
 4,971,000 21 21.25 20.40 123,900 200,000 -1.6

Chính sách bảo mật | Điều khoản sử dụng |