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)
27/04/2022
27.55
 12,419,200 27.35 27.89 26.18 1,038,400 1,109,900 -1.1
26/04/2022
27.35
 15,173,200 26.82 27.35 24.96 723,000 192,700 14.1
25/04/2022
26.82
 11,985,400 28.82 29.21 26.82 519,800 714,300 -5.2
22/04/2022
28.82
 11,333,000 28.33 29.70 26.92 1,574,500 3,600 46.2
21/04/2022
28.33
 20,350,700 27.06 28.63 25.69 1,143,900 564,500 15.9
20/04/2022
27.06
 23,643,600 29.06 29.75 27.06 3,429,600 758,200 77.1
19/04/2022
29.06
 17,439,300 31.07 32.63 28.92 3,485,100 764,500 85.5
18/04/2022
31.07
 20,416,700 33.17 33.17 30.87 2,535,200 6,000 81.5
15/04/2022
33.17
 19,012,000 35.17 35.17 32.78 1,563,300 250,900 45.8
14/04/2022
35.17
 10,455,600 35.37 35.95 34.93 1,761,300 156,500 58.3
13/04/2022
35.37
 14,256,500 33.07 35.37 32.73 2,580,700 136,400 87.2
12/04/2022
33.07
 14,124,600 33.27 34.68 33.07 655,000 1,200,700 -18.8
08/04/2022
33.27
 30,354,100 35.76 36.05 33.27 573,700 1,215,100 -22.5
07/04/2022
35.76
 26,794,400 36.54 37.42 34.78 75,300 674,800 -22.2
06/04/2022
36.54
 47,665,300 39.08 39.08 36.34 68,800 859,200 -29.9
05/04/2022
39.08
 13,993,600 39.91 40.50 39.08 51,900 116,900 -2.6
04/04/2022
39.91
 29,702,400 38.39 40.35 38.44 266,000 69,300 8.1
01/04/2022
38.39
 8,767,200 37.86 38.54 37.91 44,500 291,400 -9.6
31/03/2022
37.86
 12,893,200 37.27 38.93 37.32 0 39,100 -1.5
30/03/2022
37.27
 13,739,000 38.20 38.64 36.68 267,600 184,000 3.2
29/03/2022
38.20
 8,330,900 37.61 38.59 37.71 296,800 1,018,400 -28.3
28/03/2022
37.61
 16,288,800 38.59 38.64 36.93 331,000 146,000 7.1
25/03/2022
38.59
 10,838,200 38.98 39.27 38.59 486,100 1,108,100 -24.8
24/03/2022
38.98
 12,503,700 39.18 39.81 38.88 74,000 839,400 -30.8
23/03/2022
39.18
 24,563,200 38.35 40.35 38.15 3,678,500 878,700 113.0
22/03/2022
38.35
 10,052,800 38.35 38.79 38.20 2,571,000 229,200 92.1
21/03/2022
38.35
 10,108,300 37.61 38.54 37.52 2,933,500 24,800 114.0
18/03/2022
37.61
 9,238,600 37.22 37.86 37.03 1,646,200 478,700 45.0
17/03/2022
37.22
 7,161,600 37.42 37.91 37.12 508,600 383,000 4.8
16/03/2022
37.42
 8,235,100 36.98 37.96 36.98 20,300 28,200 -0.3
15/03/2022
36.98
 10,774,500 35.95 37.27 35.76 272,800 747,100 -17.4
14/03/2022
35.95
 14,716,800 37.08 37.42 35.71 266,500 1,294,500 -38.3
11/03/2022
37.08
 14,879,100 38.59 38.59 36.64 3,100 257,800 -9.9
10/03/2022
38.59
 9,049,900 39.08 39.76 38.59 761,900 1,067,900 -12.3
09/03/2022
39.08
 21,111,600 38.10 39.08 36.93 29,800 1,054,900 -40.2
08/03/2022
38.10
 23,652,700 40.20 41.03 38.10 5,000 2,617,300 -105.6
07/03/2022
40.20
 13,032,000 40.69 41.03 39.76 557,000 27,900 22.0
04/03/2022
40.69
 14,549,100 40.45 41.91 40.64 676,500 115,000 23.9
03/03/2022
40.45
 14,224,000 39.08 40.54 39.13 1,179,200 15,000 48.0
02/03/2022
39.08
 22,831,700 40.15 40.35 38.64 57,000 738,900 -27.4
01/03/2022
40.15
 13,224,800 40.15 40.93 40.15 842,600 1,150,600 -12.6
28/02/2022
40.15
 14,320,700 40.15 40.98 39.76 21,100 1,208,200 -48.9
25/02/2022
40.15
 27,912,400 38.44 40.98 38.79 1,231,500 510,700 29.3
24/02/2022
38.44
 20,835,800 38.44 39.47 36.15 2,017,100 281,300 67.0
23/02/2022
38.44
 10,566,000 38.35 39.42 38.10 269,600 11,100 10.3
22/02/2022
38.35
 21,189,900 39.37 39.37 37.12 531,400 87,700 17.4
21/02/2022
39.37
 15,534,100 39.32 40.50 38.93 70,800 44,100 1.1
18/02/2022
39.32
 17,029,800 39.37 40.30 38.44 554,800 615,300 -2.1
17/02/2022
39.37
 19,486,900 38.10 39.52 37.61 1,219,500 4,900 48.0
16/02/2022
38.10
 19,376,100 36.10 38.39 36.54 7,600 16,900 -0.3
15/02/2022
36.10
 9,072,400 34.68 36.15 34.68 1,764,000 25,900 63.3
14/02/2022
34.68
 15,026,000 36.54 36.54 34.68 24,700 71,300 -1.7
11/02/2022
36.54
 7,180,700 36.83 37.37 36.44 100,300 1,094,600 -37.5
10/02/2022
36.83
 9,458,800 37.71 38.05 36.68 46,300 1,216,900 -44.6
09/02/2022
37.71
 11,847,700 36.20 38.35 35.95 1,511,700 7,900 56.8
08/02/2022
36.20
 8,217,500 36.20 37.08 35.71 59,500 95,000 -1.3
07/02/2022
36.20
 10,315,500 34.58 36.98 35.27 999,200 597,300 14.6
28/01/2022
34.58
 8,562,600 34.44 34.98 32.83 1,065,300 723,800 12.3
27/01/2022
34.44
 7,154,000 34.19 34.98 33.71 508,900 58,200 16.1
26/01/2022
34.19
 12,453,600 35.37 36.05 33.31 1,761,500 114,100 49.8
25/01/2022
35.37
 19,351,500 34.88 35.37 32.63 2,169,900 516,400 57.7
24/01/2022
34.88
 20,880,000 37.47 37.47 34.88 526,400 659,500 -4.7
21/01/2022
37.47
 16,300,300 38.00 39.37 37.37 522,300 789,600 -10.8
20/01/2022
38.00
 14,639,300 36.25 38.74 36.64 1,093,300 1,328,600 -9.1
19/01/2022
36.25
 17,710,800 37.32 37.91 35.27 1,172,800 578,100 22.4
18/01/2022
37.32
 22,936,100 40.15 40.15 37.32 444,900 20,200 16.3
17/01/2022
40.15
 17,958,800 43.08 43.77 40.10 19,600 702,400 -29.6
14/01/2022
43.08
 42,602,600 41.72 43.23 38.83 1,173,100 104,100 44.2
13/01/2022
41.72
 16,407,200 44.84 45.48 41.72 163,100 1,194,000 -44.7
12/01/2022
44.84
 27,589,500 48.21 48.46 44.84 69,800 389,700 -14.9
11/01/2022
48.21
 31,372,000 46.89 49.24 45.92 657,300 92,200 27.8
10/01/2022
46.89
 25,267,600 47.87 50.70 46.89 44,200 191,100 -7.8
07/01/2022
47.87
 29,087,800 45.38 48.56 45.62 521,800 579,300 -2.8
06/01/2022
45.38
 36,471,500 42.45 45.38 41.62 158,200 86,300 3.5
05/01/2022
42.45
 35,011,300 42.45 45.23 42.40 146,500 1,714,400 -69.3
04/01/2022
42.45
 26,358,000 39.71 42.45 41.13 520,200 930,900 -15.5
31/12/2021
39.71
 25,614,700 37.12 39.71 37.17 136,800 99,000 1.6
30/12/2021
37.12
 5,833,800 36.15 37.52 36.25 105,000 16,000 3.4
29/12/2021
36.15
 10,634,100 38.30 38.44 36.15 6,800 574,100 -22.0
28/12/2021
38.30
 15,147,200 38.10 39.42 37.61 1,144,100 317,700 32.7
27/12/2021
38.10
 12,225,500 36.05 38.25 36.05 516,200 13,900 19.5
24/12/2021
36.05
 13,503,500 33.71 36.05 33.80 904,300 1,004,400 -3.6
23/12/2021
33.71
 16,123,700 36.05 36.49 33.71 428,800 1,059,300 -22.4
22/12/2021
36.05
 15,596,600 37.61 37.61 35.71 46,500 93,800 -1.8
21/12/2021
37.61
 16,327,800 38.98 39.13 37.22 502,800 731,900 -8.7
20/12/2021
38.98
 14,852,000 40.01 40.64 38.20 512,500 522,700 -0.4
17/12/2021
40.01
 17,271,200 39.08 40.98 38.64 770,800 993,700 -8.8
16/12/2021
39.08
 10,933,700 39.71 40.15 38.88 73,700 210,100 -5.4
15/12/2021
39.71
 13,210,800 40.59 41.57 39.23 20,300 526,100 -20.9
14/12/2021
40.59
 19,122,600 39.37 41.42 38.69 17,700 2,668,600 -109.6
13/12/2021
39.37
 10,533,100 37.81 39.86 37.81 177,200 1,943,700 -69.9
10/12/2021
37.81
 9,111,000 38.10 38.59 37.17 27,500 822,000 -30.9
09/12/2021
38.10
 9,833,500 36.15 38.25 36.15 535,200 452,200 3.2
08/12/2021
36.15
 6,539,000 37.47 37.81 36.15 8,500 106,100 -3.6
07/12/2021
37.47
 16,687,500 37.22 38.00 34.63 609,300 525,200 2.7
06/12/2021
37.22
 10,686,600 40.01 40.01 37.22 132,400 395,800 -10.0
03/12/2021
40.01
 27,724,100 42.99 42.99 40.01 21,900 1,276,500 -52.2
02/12/2021
42.99
 14,390,100 44.79 45.14 42.99 8,300 20,900 -0.6
01/12/2021
44.79
 14,349,300 43.87 45.33 42.89 2,200 62,600 -2.7
30/11/2021
43.87
 24,213,100 41.33 44.21 40.35 67,300 1,131,400 -47.0

Chính sách bảo mật | Điều khoản sử dụng |