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)
29/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
29/11/2021
41.33
 13,971,500 41.32 42.60 39.57 5,700 1,117,200 -38.8
26/11/2021
41.32
 20,674,400 42.66 44.19 40.33 22,000 718,200 -32.9
25/11/2021
42.66
 12,358,200 39.88 42.66 39.44 37,100 538,400 -23.8
24/11/2021
39.88
 17,643,700 39.57 41.23 38.54 47,800 320,500 -12.1
23/11/2021
39.57
 21,305,700 42.53 42.53 39.57 111,500 41,900 3.1
22/11/2021
42.53
 21,805,500 45.71 45.89 42.53 51,700 465,800 -19.7
19/11/2021
45.71
 23,721,800 44.01 46.34 41.27 91,400 670,900 -28.8
18/11/2021
44.01
 16,307,100 41.14 44.01 41.23 65,000 289,100 -10.9
17/11/2021
41.14
 17,592,800 38.54 41.23 37.73 13,800 1,031,400 -44.3
16/11/2021
38.54
 16,003,000 38.81 39.53 37.64 52,100 1,295,000 -53.5
15/11/2021
38.81
 21,821,800 36.30 38.81 36.57 171,300 1,847,400 -70.9
12/11/2021
36.30
 19,096,700 34.33 36.30 33.16 2,200 451,800 -17.4
11/11/2021
34.33
 17,171,300 33.92 35.76 34.06 200,500 3,339,300 -122.3
10/11/2021
33.92
 18,569,200 31.73 33.92 31.24 379,900 144,000 8.4
09/11/2021
31.73
 24,205,800 30.88 32.89 30.83 325,000 2,003,400 -59.2
08/11/2021
30.88
 17,222,400 28.86 30.88 29.13 2,735,500 251,700 85.4
05/11/2021
28.86
 14,883,500 27.70 29.31 28.23 43,700 292,100 -7.5
04/11/2021
27.70
 19,024,800 25.90 27.70 25.77 571,500 2,555,000 -57.7
03/11/2021
25.90
 18,684,800 26.49 26.98 25.54 2,924,200 19,300 85.0
02/11/2021
26.49
 14,426,600 25.37 26.71 25.28 218,100 46,800 5.0
01/11/2021
25.37
 13,840,700 25.05 25.90 25.05 91,000 574,600 -13.7
29/10/2021
25.05
 18,226,900 23.57 25.19 23.66 156,700 71,100 2.4
28/10/2021
23.57
 10,799,800 22.90 23.66 22.99 1,046,900 149,300 23.6
27/10/2021
22.90
 7,983,200 22.59 22.90 22.45 1,336,500 12,000 33.6
26/10/2021
22.59
 5,301,500 22.68 22.77 22.36 195,500 44,000 3.8
25/10/2021
22.68
 14,215,900 22.00 23.12 22.05 118,000 1,044,200 -23.5
22/10/2021
22.00
 8,163,500 21.42 22.18 21.42 10,700 578,600 -13.9
21/10/2021
21.42
 5,223,500 21.38 21.69 21.24 101,600 776,000 -16.2
20/10/2021
21.38
 5,623,500 21.51 21.78 21.11 5,600 902,000 -21.4
19/10/2021
21.51
 4,694,500 21.91 21.96 21.51 4,000 516,200 -12.4
18/10/2021
21.91
 4,320,000 21.96 22.27 21.78 200 755,200 -18.4
15/10/2021
21.96
 7,883,000 21.65 22.14 21.60 972,100 86,600 21.7
14/10/2021
21.65
 5,545,700 21.60 21.91 21.60 49,400 1,048,300 -24.2
13/10/2021
21.60
 2,706,000 21.82 22.00 21.56 45,800 19,100 0.6
12/10/2021
21.82
 6,392,400 21.65 22.00 21.42 4,500 79,500 -1.8
11/10/2021
21.65
 3,152,200 21.51 21.91 21.51 9,800 17,400 -0.2
08/10/2021
21.51
 5,826,400 21.82 22.05 21.42 1,200 1,036,500 -25.2
07/10/2021
21.82
 6,808,100 21.15 21.87 21.33 14,200 1,050,500 -24.9
06/10/2021
21.15
 5,113,000 20.88 21.69 21.06 17,000 1,643,100 -38.6
05/10/2021
20.88
 4,140,700 20.70 21.06 20.75 42,600 1,114,500 -25.0
04/10/2021
20.70
 4,229,400 20.61 21.06 20.57 538,100 1,015,000 -11.0
01/10/2021
20.61
 4,494,700 20.70 21.06 20.61 2,012,624 2,149,224 -3.2
30/09/2021
20.70
 2,548,000 20.70 21.24 20.57 38,200 1,018,500 -22.8
29/09/2021
20.70
 3,102,900 21.06 21.06 20.53 24,000 1,089,500 -24.6
28/09/2021
21.06
 4,255,000 20.61 21.06 20.17 70,600 38,900 0.7
27/09/2021
20.61
 7,581,700 21.15 21.38 20.61 43,500 67,600 -0.6
24/09/2021
21.15
 5,032,200 21.33 21.51 21.06 73,800 467,000 -9.3
23/09/2021
21.33
 4,473,800 21.60 22.09 21.33 60,400 15,800 1.1
22/09/2021
21.60
 4,247,000 21.38 21.69 21.38 78,200 1,029,600 -22.9
21/09/2021
21.38
 7,141,600 21.51 21.69 21.06 58,300 70,500 -0.3
20/09/2021
21.51
 7,045,500 21.96 22.50 21.51 18,200 363,700 -8.4
17/09/2021
21.96
 4,863,000 21.82 22.23 21.69 372,400 457,500 -2.1
16/09/2021
21.82
 3,458,900 21.51 22.14 21.56 2,500 469,100 -11.3
15/09/2021
21.51
 4,628,500 21.33 21.78 21.33 195,400 1,217,100 -24.6
14/09/2021
21.33
 10,390,800 21.87 22.00 21.33 38,100 474,000 -10.5
13/09/2021
21.87
 11,580,100 22.81 22.90 21.87 36,800 1,504,300 -36.3
10/09/2021
22.81
 6,077,900 23.12 23.39 22.77 33,800 436,400 -10.3
09/09/2021
23.12
 8,891,200 22.68 23.53 22.77 66,000 108,200 -1.1
08/09/2021
22.68
 9,477,200 22.68 23.17 22.36 141,300 75,300 1.7
07/09/2021
22.68
 14,586,000 23.21 23.84 22.54 537,800 340,800 5.2
06/09/2021
23.21
 19,369,500 21.74 23.21 21.82 179,300 85,400 2.4
01/09/2021
21.74
 9,285,000 21.65 22.27 21.47 23,100 93,200 -1.7
31/08/2021
21.65
 12,148,600 21.24 21.78 21.24 322,400 146,600 4.3
30/08/2021
21.24
 9,478,800 21.33 21.91 21.24 143,229 141,929 0.0
27/08/2021
21.33
 14,892,700 20.44 21.33 20.39 114,600 279,500 -3.8
26/08/2021
20.44
 9,259,300 20.21 21.06 20.26 102,800 263,100 -3.7
25/08/2021
20.21
 8,819,600 20.26 20.57 19.85 2,000 137,000 -3.0
24/08/2021
20.26
 11,480,200 21.51 21.74 20.26 12,100 319,200 -7.1
23/08/2021
21.51
 10,548,100 21.51 22.23 21.42 80,200 48,100 0.8
20/08/2021
21.51
 28,580,200 21.15 22.41 21.15 428,100 218,000 5.1
19/08/2021
21.15
 10,392,600 20.88 21.38 20.70 135,300 1,554,500 -33.4
18/08/2021
20.88
 12,145,200 21.29 21.29 20.70 21,800 244,400 -5.2
17/08/2021
21.29
 6,313,700 21.47 21.78 21.24 44,300 61,500 -0.4
16/08/2021
21.47
 7,965,500 21.15 21.91 21.24 183,000 1,145,500 -23.1
13/08/2021
21.15
 9,019,400 21.60 21.74 20.70 75,000 97,600 -0.1
12/08/2021
21.60
 6,771,500 22.05 22.36 21.60 161,700 120,700 1.0
11/08/2021
22.05
 9,760,100 21.96 22.59 21.69 193,800 599,600 -10.1
10/08/2021
21.96
 14,909,800 21.06 22.18 21.24 164,300 1,713,500 -38.0
09/08/2021
21.06
 11,953,300 20.08 21.24 19.90 176,100 621,600 -10.5
06/08/2021
20.08
 3,862,300 20.35 20.48 20.08 9,400 42,000 -0.7
05/08/2021
20.35
 3,508,700 20.17 20.53 20.08 58,800 174,400 -2.6
04/08/2021
20.17
 3,274,100 20.17 20.26 19.94 65,100 0 1.5
03/08/2021
20.17
 2,513,000 20.08 20.26 19.81 11,700 1,400 0.2
02/08/2021
20.08
 4,733,800 20.35 20.70 20.03 17,700 28,900 -0.2
30/07/2021
20.35
 5,259,600 19.76 20.44 19.58 59,300 7,600 1.1
29/07/2021
19.76
 2,214,400 19.76 19.90 19.67 5,000 26,300 -0.5
28/07/2021
19.76
 1,906,900 19.81 20.12 19.72 2,300 4,200 -0.0
27/07/2021
19.81
 4,487,700 19.32 20.17 19.36 16,000 2,700 0.3
26/07/2021
19.32
 1,901,800 19.14 19.45 18.82 64,200 10,400 1.2
23/07/2021
19.14
 2,806,300 19.18 19.63 19.05 27,500 5,100 0.5
22/07/2021
19.18
 3,475,400 19.00 19.40 18.91 540,200 500 11.6
21/07/2021
19.00
 2,859,800 19.36 19.40 18.96 519,100 124,300 8.5
20/07/2021
19.36
 3,471,100 18.73 19.36 18.19 1,925,600 54,200 39.9
19/07/2021
18.73
 5,418,100 19.67 19.67 18.37 652,900 2,000 13.6
16/07/2021
19.67
 3,141,500 19.94 20.17 19.58 532,900 100 11.8
15/07/2021
19.94
 4,382,400 18.91 19.94 18.64 1,894,600 64,400 40.4
14/07/2021
18.91
 6,406,700 19.67 19.67 18.78 2,031,300 1,165,000 18.5
13/07/2021
19.67
 4,933,800 19.85 19.99 19.09 1,044,900 729,100 7.0
12/07/2021
19.85
 11,143,600 20.35 20.35 18.96 1,021,200 369,800 14.7
09/07/2021
20.35
 7,391,600 20.61 20.84 19.72 2,555,300 23,400 58.2

Chính sách bảo mật | Điều khoản sử dụng |