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)
20/09/2022
21
 6,824,600 20.60 21.20 19.90 21,900 8,400 0.3
19/09/2022
20.60
 10,441,200 22.10 22.10 20.60 115,200 101,600 0.3
16/09/2022
22.10
 9,593,800 23 23.10 22.10 254,785 1,122,300 -19.2
15/09/2022
23
 3,957,800 22.95 23.40 23 17,400 40,560 -12.1
14/09/2022
22.95
 6,525,500 23.10 23.15 22.45 15,300 542,500 -1.6
13/09/2022
23.10
 5,226,300 22.95 23.15 22.55 1,302 412,395 -1.6
12/09/2022
22.95
 6,285,100 23.45 23.65 22.90 15,900 1,053,373 -3.3
09/09/2022
23.45
 10,570,000 22.60 23.45 22.10 18,900 158,600 -3.3
08/09/2022
22.60
 12,113,700 23.80 24.20 22.60 33,600 202,800 -3.8
07/09/2022
23.80
 16,856,500 25 25.35 23.80 61,000 1,341,500 -30.5
06/09/2022
25
 15,306,700 24.35 25.40 24.45 110,900 261,500 -3.8
05/09/2022
24.35
 5,040,000 24.25 24.65 24.20 5,100 18,400 -0.3
31/08/2022
24.25
 6,129,600 24.30 24.75 24.10 55,400 316,900 -6.3
30/08/2022
24.30
 7,582,100 24.50 25.20 24.30 22,100 285,400 -6.4
29/08/2022
24.50
 16,812,300 25 25 23.50 284,300 145,600 3.4
26/08/2022
25
 10,914,500 25.50 25.65 24.80 49,400 215,800 -4.2
25/08/2022
25.50
 7,679,300 25.55 26.20 25.40 106,000 7,500 2.5
24/08/2022
25.55
 22,266,300 24.55 25.90 24.55 142,900 159,000 -0.4
23/08/2022
24.55
 9,873,700 23.75 24.55 23.55 248,400 1,600 6.1
22/08/2022
23.75
 7,778,000 23.90 24.35 23.65 43,200 75,500 -0.8
19/08/2022
23.90
 8,179,600 24 24.45 23.75 652,500 58,000 14.2
18/08/2022
24
 7,320,300 24.40 24.40 23.95 381,700 405,300 -0.6
17/08/2022
24.40
 9,613,400 24.40 24.85 24.10 1,063,900 259,300 19.6
16/08/2022
24.40
 6,821,900 24.65 24.75 24.30 83,600 200 2.0
15/08/2022
24.65
 9,563,900 24.50 25.20 24.65 41,900 58,800 -0.4
12/08/2022
24.50
 9,851,700 23.60 24.60 23.55 510,400 38,500 11.6
11/08/2022
23.60
 13,301,300 24.30 24.65 23.50 546,700 103,000 10.5
10/08/2022
24.30
 11,289,800 24.20 24.95 23.85 166,300 97,400 1.7
09/08/2022
24.20
 7,064,300 24.50 24.55 24.10 105,600 427,400 -7.8
08/08/2022
24.50
 13,157,800 23.55 24.90 23.60 76,800 54,200 0.6
05/08/2022
23.55
 11,702,500 23.20 23.75 22.85 99,800 443,800 -8.1
04/08/2022
23.20
 11,501,500 23.85 24.15 23.20 248,800 266,600 -0.4
03/08/2022
23.85
 8,982,400 23.70 24.20 23.30 113,300 31,700 1.9
02/08/2022
23.70
 11,504,600 23.80 24.35 23.40 151,000 679,500 -12.5
01/08/2022
23.80
 11,904,000 23 24 22.70 307,300 39,400 6.4
29/07/2022
23
 12,788,600 22.35 23.40 22.20 1,079,400 5,600 24.7
28/07/2022
22.35
 6,787,800 22 22.95 22.35 264,700 61,500 4.5
27/07/2022
22
 7,792,300 21.50 22.20 20.95 111,800 4,500 2.4
26/07/2022
21.50
 9,658,900 22.40 22.75 21.40 84,900 6,500 1.7
25/07/2022
22.40
 8,580,100 22.70 23.20 22.35 618,200 123,400 11.1
22/07/2022
22.70
 9,357,000 22.25 23.25 22.25 377,200 46,700 47.3
21/07/2022
22.25
 7,494,300 22.25 22.90 22 563,300 57,500 11.3
20/07/2022
22.25
 11,472,700 21.40 22.65 21.65 824,900 586,900 5.3
19/07/2022
21.40
 5,408,100 21.05 21.50 20.50 29,800 434,300 -8.7
18/07/2022
21.05
 5,153,100 21.10 21.55 21 31,000 466,800 -9.2
15/07/2022
21.10
 9,042,400 21.50 21.85 21.10 9,500 821,700 -17.1
14/07/2022
21.50
 8,417,700 20.85 21.50 20.55 786,500 55,200 15.7
13/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2022
20.85
 7,476,700 21.20 21.50 20.85 26,900 657,000 -13.1
12/07/2022
21.20
 10,202,000 20.03 21.40 20.03 498,300 160,700 7.3
11/07/2022
20.03
 10,908,000 19.25 20.32 19.25 395,400 48,000 7.1
08/07/2022
19.25
 5,326,800 18.61 19.78 18.81 597,600 147,100 7.1
07/07/2022
18.61
 3,818,500 18.46 18.86 18.17 162,800 20,500 2.7
06/07/2022
18.46
 5,813,300 19.44 19.44 18.42 90,400 201,800 -2.1
05/07/2022
19.44
 4,831,300 20.03 20.17 19.30 24,200 15,200 0.2
04/07/2022
20.03
 5,891,700 19.39 20.32 19.54 3,500 40,200 -0.8
01/07/2022
19.39
 8,454,200 19.10 19.54 18.17 208,000 562,500 -7.0
30/06/2022
19.10
 10,318,800 19.98 20.47 19.10 1,609,300 114,500 29.2
29/06/2022
19.98
 6,118,600 20.42 20.61 19.88 1,042,900 43,400 20.9
28/06/2022
20.42
 9,852,500 19.83 20.91 19.59 2,037,400 186,500 38.7
27/06/2022
19.83
 10,281,400 18.56 19.83 18.61 1,697,400 12,400 33.7
24/06/2022
18.56
 6,014,800 18.76 19.20 18.56 23,100 118,600 -1.8
23/06/2022
18.76
 5,926,600 17.98 18.90 18.12 377,200 46,700 6.3
22/06/2022
17.98
 8,453,800 16.80 17.98 17.29 38,500 43,800 -0.1
21/06/2022
16.80
 15,469,500 17.78 17.93 16.56 330,200 10,000 5.5
20/06/2022
17.78
 11,853,000 19.10 19.73 17.78 126,400 336,800 -4.3
17/06/2022
19.10
 19,771,400 20.52 20.52 19.10 1,084,200 315,300 15.0
16/06/2022
20.52
 8,014,500 21.00 21.88 20.52 206,400 191,600 0.3
15/06/2022
21.00
 13,077,800 22.57 22.91 21.00 1,014,700 1,231,200 -4.7
14/06/2022
22.57
 8,081,600 22.32 23.06 22.08 136,600 854,300 -16.6
13/06/2022
22.32
 14,976,200 23.45 24.13 22.32 35,300 505,100 -10.7
10/06/2022
23.45
 21,404,500 22.96 24.42 22.47 620,800 837,200 -5.2
09/06/2022
22.96
 6,916,300 22.86 23.25 22.67 65,900 104,900 -0.9
08/06/2022
22.86
 12,305,800 22.32 23.45 22.42 336,800 342,100 -0.1
07/06/2022
22.32
 10,901,100 21.10 22.47 20.57 159,300 170,700 -0.3
06/06/2022
21.10
 8,928,700 21.59 22.08 21.05 360,100 1,013,200 -14.1
03/06/2022
21.59
 9,657,100 21.88 22.23 21.20 273,600 539,500 -5.9
02/06/2022
21.88
 9,623,100 22.86 23.06 21.74 123,800 896,800 -17.3
01/06/2022
22.86
 11,571,100 23.20 23.30 22.08 1,203,000 1,510,900 -7.2
31/05/2022
23.20
 9,621,000 23.45 23.50 22.86 624,100 287,300 8.0
30/05/2022
23.45
 9,874,400 22.96 23.64 22.76 275,300 216,500 1.4
27/05/2022
22.96
 8,157,800 23.06 23.35 22.76 162,100 933,000 -18.1
26/05/2022
23.06
 11,808,800 22.67 23.64 22.81 71,100 1,392,700 -31.2
25/05/2022
22.67
 15,774,500 21.20 22.67 21.44 256,400 72,100 4.3
24/05/2022
21.20
 8,417,300 20.52 21.20 19.59 570,600 20,900 11.9
23/05/2022
20.52
 10,097,600 21.88 22.32 20.37 92,800 389,700 -6.2
20/05/2022
21.88
 13,138,400 21.49 22.76 21.49 48,200 1,040,900 -22.2
19/05/2022
21.49
 11,783,700 21.40 21.98 20.42 1,011,700 99,300 20.1
18/05/2022
21.40
 11,690,500 20.57 21.79 20.61 1,998,300 498,300 32.9
17/05/2022
20.57
 11,989,400 19.25 20.57 18.76 840,000 1,003,600 -3.4
16/05/2022
19.25
 18,080,200 20.13 21.25 18.76 1,128,700 1,179,500 -1.0
13/05/2022
20.13
 15,889,100 21.64 21.64 20.13 1,165,000 937,800 4.8
12/05/2022
21.64
 9,752,900 23.25 23.64 21.64 384,600 498,700 -3.0
11/05/2022
23.25
 8,121,400 23.45 23.94 22.47 597,600 147,100 10.9
10/05/2022
23.45
 22,456,500 24.13 24.13 22.47 799,600 426,900 8.9
09/05/2022
24.13
 10,157,200 25.94 25.94 24.13 43,600 729,220 -16.9
06/05/2022
25.94
 16,471,200 27.84 27.84 25.94 177,500 637,000 -12.2
05/05/2022
27.84
 17,069,200 27.31 28.67 27.26 227,100 622,300 -11.2
04/05/2022
27.31
 9,847,200 27.55 28.04 26.96 271,100 236,100 1.0
29/04/2022
27.55
 14,066,000 26.72 27.94 26.57 258,300 1,762,400 -42.2
28/04/2022
26.72
 8,502,500 27.55 28.04 26.72 87,200 689,300 -17.0

Chính sách bảo mật | Điều khoản sử dụng |