Tổng Công ty cổ phần Thiết bị Điện Việt Nam (gex)

20.30
-0.30
(-1.46%)
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
(2024-08-19) 		-1.20 -5.58% 92,892,600 -2,944,157 -62.8
20.30
21.85
20.30
2 tháng
(2024-07-18) 		-2.40 -10.57% 281,255,000 -5,374,570 -117.3
20.30
22.75
20.30
3 tháng
(2024-06-18) 		-3.60 -15.06% 533,854,400 -10,913,941 -248.4
20.30
23.90
20.30
6 tháng
(2024-03-20) 		-3 -12.88% 1,590,833,800 -9,055,728 -214.2
19.45
25.50
20.30
12 tháng
(2023-09-22) 		-1.80 -8.14% 3,762,165,800 -35,124,518 -817.8
17.30
25.50
20.30
24 tháng
(2022-09-27) 		0.80 4.10% 7,502,066,900 -32,886,819 -886.1
11
25.90
20.30
36 tháng
(2021-10-04) 		-0.40 -1.95% 10,754,453,500 -36,620,241 -1,075.7
11
48.21
20.30
60 tháng
(2019-10-14) 		4.54 28.81% 13,112,527,260 -68,709,701 -1,815.0
9.58
48.21
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
20.30
 4,071,600 20.60 20.75 20.30 20,500 242,700 0
13/09/2024
20.60
 3,348,700 20.70 20.85 20.60 1,200 36,200 -0.7
12/09/2024
20.80
 2,052,700 20.90 21.05 20.70 102,400 275,000 -3.6
11/09/2024
20.75
 4,259,300 20.80 20.90 20.55 159,500 82,900 1.6
10/09/2024
20.80
 4,907,300 21.20 21.20 20.70 44,800 706,800 -13.9
09/09/2024
21
 2,789,900 21.10 21.30 20.90 16,900 339,300 -6.8
06/09/2024
21.15
 3,639,000 21.10 21.20 20.90 13,600 86,000 -1.5
05/09/2024
21.15
 4,712,700 21.35 21.45 20.95 14,800 344,500 -7.0
04/09/2024
21.20
 4,526,600 21 21.35 20.90 293,500 42,600 5.3
30/08/2024
21.15
 4,583,900 21.30 21.45 21.15 77,493 252,400 -3.7
29/08/2024
21.20
 4,323,800 21.55 21.60 21.20 31,600 295,900 -5.7
28/08/2024
21.50
 5,401,000 21.70 21.70 21.35 3,200 244,500 -5.2
27/08/2024
21.60
 5,012,900 21.60 21.80 21.50 131,000 65,000 1.4
26/08/2024
21.60
 8,126,900 21.80 22.10 21.60 296,900 641,100 -7.5
23/08/2024
21.60
 5,486,800 21.70 21.70 21.45 168,200 73,100 2.1
22/08/2024
21.70
 5,898,900 21.90 21.90 21.60 6,200 447,600 -9.6
21/08/2024
21.85
 5,776,800 22 22 21.50 4,600 64,600 -1.3
20/08/2024
21.85
 7,291,400 21.65 21.85 21.45 27,300 210,200 -3.9
19/08/2024
21.50
 6,682,400 21.65 21.75 21.45 50 129,700 -2.8
16/08/2024
21.50
 10,752,700 20.95 21.50 20.75 355,700 55,200 6.4
15/08/2024
20.70
 3,258,400 20.90 21 20.60 102,400 55,600 1.0
14/08/2024
20.90
 4,612,300 21.40 21.45 20.90 7,700 170,700 -3.5
13/08/2024
21.20
 7,158,200 21.60 21.60 20.95 49,400 54,500 -0.1
12/08/2024
21.50
 12,012,000 21.95 22.05 21.40 27,000 475,600 -9.7
09/08/2024
21.45
 5,646,200 20.95 21.45 20.85 166,800 104,400 1.3
08/08/2024
20.80
 7,171,900 21 21.15 20.50 1,300 708,563 -14.8
07/08/2024
21.05
 5,020,300 21 21.20 20.85 121,000 153,500 -0.7
06/08/2024
20.85
 4,807,400 20.70 20.95 20.35 377,700 313,600 1.3
05/08/2024
20.30
 12,780,800 21.40 21.95 20.30 59,000 92,300 -0.8
02/08/2024
21.50
 8,968,600 21.20 21.60 20.90 591,400 72,100 10.9
01/08/2024
21.50
 14,355,700 22.90 22.90 21.50 56,500 246,000 -4.3
31/07/2024
22.75
 11,478,800 22.90 23.05 22.55 18,800 618,800 -13.8
30/07/2024
22.75
 14,253,100 22.95 23.05 22.50 101,500 459,300 -8.1
29/07/2024
22.55
 6,796,900 22.70 22.75 22.55 14,700 62,300 -1.1
26/07/2024
22.60
 4,889,200 22.60 22.60 22.30 6,500 92,400 -1.9
25/07/2024
22.40
 5,306,400 22.60 22.60 22.10 1,450 649,700 -14.5
24/07/2024
22.50
 10,238,600 21.65 22.50 21.60 187,400 264,100 -1.7
23/07/2024
21.85
 8,865,400 22.30 22.35 21.85 8,000 61,200 -1.2
22/07/2024
22.10
 9,485,400 22 22.45 21.95 1,038,500 125,700 20.2
19/07/2024
22.10
 9,856,900 22.70 22.80 22.05 147,300 223,200 -1.7
18/07/2024
22.70
 10,647,200 22.40 22.70 21.90 76,300 888,000 -18.1
17/07/2024
22.10
 13,170,100 23.30 23.30 21.40 115,500 133,800 -0.4
16/07/2024
23
 21,085,800 23.80 24.10 23 284,900 766,000 -11.3
15/07/2024
23.50
 8,934,800 23.20 23.50 22.85 169,900 287,700 -2.7
12/07/2024
23
 7,332,300 23.30 23.35 22.90 10,300 363,400 -8.1
11/07/2024
23.20
 6,542,400 23.65 23.65 23.20 0 0 0
10/07/2024
23.35
 6,633,200 23.70 23.80 23.35 14,699 175,900 -3.8
09/07/2024
23.70
 19,192,400 22.95 23.70 22.90 760,700 200,805 13.2
08/07/2024
22.80
 8,877,500 22.85 23.10 22.75 62,700 192,200 -2.9
05/07/2024
22.80
 6,083,500 22.80 23 22.60 313,200 2,600 7.1
04/07/2024
22.70
 6,468,000 22.65 23.10 22.60 24,900 53,800 -0.7
03/07/2024
22.55
 5,400,700 22.50 22.70 22.40 12,500 149,900 -3.1
02/07/2024
22.50
 4,541,300 22.25 22.50 22.20 124,500 350,200 -5.0
01/07/2024
22.25
 5,035,300 21.85 22.25 21.85 68,900 1,123,800 -23.2
28/06/2024
22.10
 11,778,300 22.45 22.45 21.60 427,400 258,496 3.7
27/06/2024
22.35
 4,962,400 22.25 22.40 22.15 99,900 33,200 1.5
26/06/2024
22.25
 11,726,200 22.40 22.55 22.10 485,200 171,277 6.9
25/06/2024
22.40
 7,253,100 22.10 22.55 22 437,200 74,897 8.0
24/06/2024
22
 23,485,000 23.35 23.40 22 348,800 416,800 -1.6
21/06/2024
23.20
 11,120,100 23.40 23.70 23.20 128,200 496,495 -8.5
20/06/2024
23.30
 17,373,100 23.95 24 23.30 36,900 927,900 -21.0
19/06/2024
23.85
 24,251,100 24.15 24.50 23.65 170,100 2,699,600 -60.8
18/06/2024
23.90
 21,352,800 23.95 24.50 23.75 145,800 902,800 -18.3
17/06/2024
23.80
 10,915,900 23.85 24.10 23.65 4,100 244,700 -5.8
14/06/2024
23.70
 35,934,600 23.75 24.80 23.65 1,567,900 712,800 20.6
13/06/2024
23.70
 10,868,700 23.70 24 23.55 0 0 0
12/06/2024
23.55
 9,201,100 23.30 23.60 23.10 158,646 74,300 2.0
11/06/2024
23.25
 19,083,600 24.05 24.05 23.05 320,300 429,781 -2.6
10/06/2024
23.90
 8,236,600 23.90 24.05 23.70 118,692 1,041,100 -22.0
07/06/2024
23.90
 15,602,900 23.65 24.35 23.60 549,700 62,239 11.7
06/06/2024
23.60
 12,159,700 23.65 24 23.40 224,000 391,800 -4.0
05/06/2024
23.60
 11,124,800 23.95 24.20 23.60 705,100 157,100 12.9
04/06/2024
23.85
 14,943,000 23.90 24.45 23.70 11,500 1,219,476 -29.1
03/06/2024
23.80
 10,353,200 23.50 23.95 23.40 10,200 113,010 -2.5
31/05/2024
23.30
 8,688,600 23.65 23.70 23.30 569,800 80,800 11.4
30/05/2024
23.60
 13,010,000 23.30 23.60 22.95 1,022,000 153,600 20.0
29/05/2024
23.60
 18,554,500 24.05 24.40 23.40 21,000 1,861,506 -44.1
28/05/2024
24
 18,363,000 24.25 24.25 23.75 7,100 1,820,774 -43.4
27/05/2024
23.95
 16,385,500 23 24.15 22.90 125,157 200,500 -1.9
24/05/2024
23
 20,196,500 23.45 23.75 22.70 1,255,800 508,800 17.6
23/05/2024
23.70
 22,676,600 22.70 23.90 22.55 1,419,100 218,000 27.8
22/05/2024
22.70
 15,464,800 23.45 23.50 22.60 91,600 577,861 -11.1
21/05/2024
23.30
 13,030,000 23.20 23.45 22.80 1,000 307,106 -7.1
20/05/2024
23.30
 18,859,400 23.30 23.75 23.05 21,000 720,000 -16.5
17/05/2024
22.90
 11,181,600 22.50 22.90 22.45 31,300 41,900 -0.2
16/05/2024
22.50
 13,342,900 22.70 22.75 22.40 342,500 21,327 7.2
15/05/2024
22.45
 15,730,500 22.35 22.75 22.20 88,400 75,300 0.3
14/05/2024
22.10
 10,574,100 22.20 22.50 22.10 49,500 81,996 -0.7
13/05/2024
22.10
 16,636,200 21.75 22.55 21.75 187,500 1,056,200 -19.3
10/05/2024
21.70
 8,245,600 21.70 21.75 21.35 75,300 302,000 -4.9
09/05/2024
21.65
 8,155,900 21.90 22 21.60 10,601 39,600 -0.6
08/05/2024
21.85
 10,553,500 21.70 21.95 21.50 216,000 408,800 -4.2
07/05/2024
21.90
 18,638,700 21.40 22.15 21.35 973,800 154,007 17.7
06/05/2024
21.30
 8,681,000 20.85 21.40 20.80 118,900 7,000 2.4
03/05/2024
20.65
 8,911,600 21 21.05 20.60 196,700 519,200 -6.8
02/05/2024
20.95
 10,425,200 20.40 21.05 20.25 227,000 168,500 1.3
26/04/2024
20.40
 10,443,300 20.40 20.80 20.35 102,700 493,300 -8.1
25/04/2024
20.80
 12,251,500 20.20 20.80 20.05 32,000 1,779,100 -35.4
24/04/2024
20.30
 11,214,000 19.80 20.50 19.60 1,030,500 649,300 7.6
23/04/2024
19.45
 10,009,300 20.15 20.20 19.45 566,800 1,184,800 -12.1

Chính sách bảo mật | Điều khoản sử dụng |