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)
08/07/2021
20.61
 9,922,000 20.61 20.93 20.39 4,466,400 17,000 100.8
07/07/2021
20.61
 9,093,800 20.35 20.61 19.45 3,102,900 201,700 66.4
06/07/2021
20.35
 7,333,300 21.15 21.15 20.35 2,369,100 1,750,600 13.7
05/07/2021
21.15
 10,724,800 20.44 21.60 19.72 1,636,800 177,400 32.8
02/07/2021
20.44
 6,878,100 19.81 20.44 19.81 865,700 68,800 18.0
01/07/2021
19.81
 4,969,500 19.72 19.94 19.67 102,400 100 2.3
30/06/2021
19.72
 3,284,100 19.81 19.99 19.67 30,500 10,400 0.4
29/06/2021
19.81
 4,506,400 19.94 20.39 19.76 5,600 503,400 -11.1
28/06/2021
19.94
 7,830,700 19.23 20.08 19.36 20,200 16,600 0.1
25/06/2021
19.23
 8,203,300 19.67 19.67 19.05 7,700 1,810,100 -38.7
24/06/2021
19.67
 4,730,200 20.12 20.30 19.63 1,700 501,500 -11.1
23/06/2021
20.12
 2,698,900 20.26 20.53 20.08 43,900 0 1.0
22/06/2021
20.26
 6,289,900 20.21 20.61 20.12 848,400 2,591,000 -39.4
21/06/2021
20.21
 6,401,000 20.61 20.79 20.08 16,200 3,902,800 -88.4
18/06/2021
20.61
 8,741,700 20.35 21.24 20.44 289,400 1,571,200 -29.8
17/06/2021
20.35
 3,821,400 20.17 20.57 19.90 24,100 511,200 -11.0
16/06/2021
20.17
 4,546,600 20.53 20.57 19.81 49,500 1,399,000 -30.5
15/06/2021
20.53
 3,943,400 20.26 20.88 20.30 125,800 745,800 -14.2
14/06/2021
20.26
 5,406,700 20.35 20.70 20.17 9,900 926,400 -20.9
11/06/2021
20.35
 8,733,500 19.72 21.06 19.72 98,900 2,008,700 -44.0
10/06/2021
19.72
 6,660,600 20.17 20.26 19.63 235,700 2,060,600 -40.5
09/06/2021
20.17
 7,157,100 20.35 20.70 19.99 134,400 2,608,800 -56.2
08/06/2021
20.35
 4,954,700 21.60 21.87 20.17 327,800 2,051,000 -40.3
07/06/2021
21.60
 13,939,800 21.33 22.59 21.24 1,907,900 3,413,500 -35.6
04/06/2021
21.33
 2,071,800 19.94 21.33 21.33 0 6,300 -0.1
03/06/2021: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60)
03/06/2021
19.94
 644,000 18.65 19.94 19.94 0 0 0
02/06/2021
18.65
 9,097,000 18.76 18.76 18.37 12,500 45,900 -0.9
01/06/2021
18.76
 5,778,900 18.98 19.15 18.73 9,600 0 0.3
31/05/2021
18.98
 4,854,100 19.19 19.26 18.73 900 145,300 -3.8
28/05/2021
19.19
 4,459,800 19.23 19.44 19.01 1,000 24,200 -0.6
27/05/2021
19.23
 6,015,400 18.90 19.44 18.73 237,600 17,400 5.9
26/05/2021
18.90
 5,450,100 18.73 19.19 18.80 7,000 110,600 -2.7
25/05/2021
18.73
 5,280,200 18.73 19.19 18.69 7,200 75,800 -1.8
24/05/2021
18.73
 5,501,500 18.05 18.90 18.30 0 629,100 -16.3
21/05/2021
18.05
 4,098,500 17.44 18.23 17.44 900 229,900 -5.7
20/05/2021
17.44
 3,367,100 17.51 17.72 17.44 900 493,800 -12.1
19/05/2021
17.51
 4,384,400 17.72 17.87 17.33 182,000 145,800 0.9
18/05/2021
17.72
 4,385,700 17.94 18.23 17.65 2,100 69,300 -1.7
17/05/2021
17.94
 4,203,400 18.33 18.55 17.87 3,100 177,100 -4.4
14/05/2021
18.33
 3,639,000 18.44 18.65 18.33 4,000 62,900 -1.5
13/05/2021
18.44
 4,655,100 18.76 18.76 18.44 19,700 0 0.5
12/05/2021
18.76
 2,896,100 18.69 18.87 18.48 17,400 80,500 -1.7
11/05/2021
18.69
 6,628,600 18.40 18.87 18.01 2,400 59,600 -1.5
10/05/2021
18.40
 4,969,800 18.58 18.58 18.15 49,800 55,900 -0.2
07/05/2021
18.58
 4,958,000 18.98 19.26 18.44 49,000 36,800 0.3
06/05/2021
18.98
 5,643,400 19.08 19.40 18.94 8,700 112,500 -2.8
05/05/2021
19.08
 4,827,100 18.87 19.58 18.76 22,500 120,000 -2.6
04/05/2021
18.87
 3,957,200 19.01 19.01 18.44 141,200 84,200 1.5
29/04/2021
19.01
 4,862,100 18.90 19.58 19.01 244,100 164,500 2.1
28/04/2021
18.90
 5,767,200 18.55 19.15 18.33 277,300 37,600 6.3
27/04/2021
18.55
 2,536,500 18.44 18.58 18.23 231,200 56,800 4.5
26/04/2021
18.44
 6,770,700 18.76 19.23 18.23 205,900 386,200 -4.8
23/04/2021
18.76
 5,147,500 17.94 18.90 17.72 1,147,400 590,500 14.2
22/04/2021
17.94
 3,868,000 18.30 18.94 17.87 269,700 24,500 6.3
20/04/2021
18.30
 3,832,900 18.94 19.05 18.30 175,800 168,300 0.2
19/04/2021
18.94
 5,612,800 18.51 18.98 18.08 356,200 147,000 5.4
16/04/2021
18.51
 7,473,900 19.12 19.37 17.87 136,800 60,500 1.9
15/04/2021
19.12
 7,085,000 19.90 19.90 19.08 193,600 590,200 -10.7
14/04/2021
19.90
 6,586,900 19.55 20.01 19.08 392,300 68,400 8.9
13/04/2021
19.55
 6,519,300 20.19 20.51 19.44 300,000 59,100 6.9
12/04/2021
20.19
 9,996,300 19.73 20.37 19.44 322,900 61,300 7.3
09/04/2021
19.73
 8,558,700 20.37 20.37 19.44 229,200 184,500 1.2
08/04/2021
20.37
 10,628,200 19.48 20.69 19.94 352,600 49,900 8.6
07/04/2021
19.48
 14,686,600 18.23 19.48 18.33 448,200 72,500 10.0
06/04/2021
18.23
 14,904,700 17.37 18.58 17.22 719,300 242,500 12.0
05/04/2021
17.37
 6,153,000 17.22 17.51 17.12 398,200 70,300 8.0
02/04/2021
17.22
 5,104,300 17.19 17.37 17.08 519,000 19,700 12.0
01/04/2021
17.19
 5,473,000 17.01 17.33 16.97 648,000 150,000 11.9
31/03/2021
17.01
 5,600,100 17.15 17.44 16.90 346,500 37,800 7.4
30/03/2021
17.15
 19,405,700 16.65 17.58 16.58 2,738,100 26,700 64.9
29/03/2021
16.65
 7,748,600 15.97 16.65 15.97 3,503,900 0 79.2
26/03/2021
15.97
 6,600,100 15.72 16.22 15.01 2,063,400 36,300 44.1
25/03/2021
15.72
 4,933,600 15.94 16.08 15.58 58,700 55,100 0.0
24/03/2021
15.94
 6,324,100 16.40 16.40 15.72 10,800 700 0.2
23/03/2021
16.40
 6,880,600 16.69 16.69 16.19 8,100 10,500 -0.1
22/03/2021
16.69
 4,384,300 16.94 17.05 16.62 17,500 11,200 0.2
19/03/2021
16.94
 9,262,400 16.65 17.12 16.65 74,300 207,100 -3.2
18/03/2021
16.65
 10,223,600 16.05 16.76 16.12 27,300 5,400 0.5
17/03/2021
16.05
 4,243,000 16.05 16.12 15.97 14,300 500,000 -10.9
16/03/2021
16.05
 4,518,700 16.15 16.19 15.94 147,700 206,600 -1.3
15/03/2021
16.15
 5,008,700 16.22 16.33 16.05 14,700 0 0.3
12/03/2021
16.22
 5,001,800 16.40 16.47 16.19 54,900 100,000 -1.0
11/03/2021
16.40
 4,930,100 16.40 16.58 16.37 39,900 200 0.9
10/03/2021
16.40
 4,152,800 16.44 16.55 16.30 86,100 18,000 1.6
09/03/2021
16.44
 4,920,400 16.44 16.69 16.12 9,000 3,000 0.1
08/03/2021
16.44
 8,213,400 16.40 16.80 16.37 46,400 38,000 0.2
05/03/2021
16.40
 5,285,900 16.40 16.51 15.94 51,700 86,300 -0.8
04/03/2021
16.40
 9,658,900 16.26 16.90 16.05 17,800 30,900 -0.3
03/03/2021
16.26
 3,115,600 16.26 16.51 16.15 7,000 11,400 -0.1
02/03/2021
16.26
 8,888,500 16.12 16.72 16.15 81,800 229,100 -3.3
01/03/2021
16.12
 9,063,500 15.08 16.12 15.19 34,400 38,000 -0.1
26/02/2021
15.08
 4,405,900 15.01 15.15 14.72 16,900 45,500 -0.6
25/02/2021
15.01
 4,153,000 15.15 15.29 14.90 48,900 0 1.0
24/02/2021
15.15
 5,347,200 15.33 15.40 14.94 300 1,562,700 -33.3
23/02/2021
15.33
 6,413,100 15.51 15.51 15.22 122,000 2,000,100 -40.3
22/02/2021
15.51
 5,134,800 15.62 15.90 15.37 364,600 81,700 6.2
19/02/2021
15.62
 4,051,800 15.44 15.65 15.15 345,800 4,300 7.4
18/02/2021
15.44
 5,539,100 15.19 15.69 14.97 806,600 815,700 -0.3
17/02/2021
15.19
 4,659,700 14.47 15.29 14.65 556,400 2,600 11.6
09/02/2021
14.47
 3,755,900 14.37 14.58 14.01 93,300 10,100 1.7

Chính sách bảo mật | Điều khoản sử dụng |