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

19.45
-0.65
(-3.23%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-25) 		-5.05 -20.61% 440,353,500 -2,962,199 0
19.45
25.50
19.45
2 tháng
(2024-02-23) 		-2.40 -10.98% 941,182,500 -2,004,722 0
19.45
25.50
19.45
3 tháng
(2024-01-24) 		-2 -9.32% 1,141,624,400 -20,019,368 0
19.45
25.50
19.45
6 tháng
(2023-10-26) 		0.05 0.26% 2,286,802,200 -24,360,940 -179.1
17.30
25.50
19.45
12 tháng
(2023-05-04) 		6 44.61% 4,751,511,700 -28,805,124 -276.1
13.45
25.90
19.45
24 tháng
(2022-05-04) 		-7.86 -28.77% 7,502,875,800 -11,935,747 6.0
11
27.84
19.45
36 tháng
(2021-05-10) 		1.05 5.68% 10,411,174,200 -34,040,947 -669.8
11
48.21
19.45
60 tháng
(2019-05-20) 		5.22 36.66% 12,144,127,020 -43,224,877 -866.7
9.58
48.21
19.45
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/04/2024
19.45
-0.65
 10,009,300 20.15 20.20 19.45 566,800 1,184,846 0
#2 22/04/2024
20.10
0.40
 9,789,100 20.35 20.35 19.80 74,300 684,364 0
#3 19/04/2024
19.70
-0.30
 20,922,400 19.55 20.40 19.10 3,983,700 698,816 0
#4 17/04/2024
20
-0.85
 15,112,200 21.05 21.15 20 327,300 557,837 0
#5 16/04/2024
20.85
-0.80
 30,779,900 21.30 21.60 20.20 2,404,300 313,465 0
#6 15/04/2024
21.65
-1.60
 26,715,500 23.05 23.50 21.65 416,800 294,202 0
#7 12/04/2024
23.25
0.15
 11,962,600 23.30 23.40 23.10 77,500 173,329 0
#8 11/04/2024
23.10
-0.20
 16,510,900 22.85 23.30 22.85 129,050 241,848 0
#9 10/04/2024
23.30
-0.60
 12,418,000 23.90 23.90 23.30 167,600 1,442,152 0
#10 09/04/2024
23.90
0.45
 12,140,600 23.40 23.90 23.30 172,900 30,223 0
#11 08/04/2024
23.45
0
 19,126,900 23.45 23.60 23.30 377,300 8,400 0
#12 05/04/2024
23.45
-0.75
 26,074,500 23.80 24.15 23.45 685,400 1,047,600 0
#13 04/04/2024
24.20
-0.35
 27,005,100 24.55 24.70 23.90 384,200 76,073 0
#14 03/04/2024
24.55
-0.95
 29,258,300 25.50 25.60 24.55 128,070 629,800 0
#15 02/04/2024
25.50
0.30
 28,645,900 25.10 26 24.85 340,900 253,863 0
#16 01/04/2024
25.20
0.30
 18,910,800 24.90 25.35 24.75 36,810 470,500 0
#17 29/03/2024
24.90
0.10
 21,784,300 24.85 25.30 24.65 725,300 1,892,110 0
#18 28/03/2024
24.80
-0.25
 17,130,200 25.30 25.35 24.70 434,250 3,083,500 0
#19 27/03/2024
25.05
-0.05
 20,729,500 25.30 25.30 24.65 36,000 4,798,600 0
#20 26/03/2024
25.10
0.60
 29,616,200 24.35 25.60 24.35 3,392,500 110,740 0
#21 25/03/2024
24.50
-0.45
 35,711,300 24.95 25.35 24.35 2,020,460 1,851,371 0
#22 22/03/2024
24.95
1.50
 72,084,800 23.45 25.05 23.65 8,836,140 1,094,100 0
#23 21/03/2024
23.45
0.15
 23,945,500 23.30 23.85 23.30 529,100 416,800 0
#24 20/03/2024
23.30
0.75
 21,957,000 22.55 23.30 22.50 2,037,500 265,504 0
#25 19/03/2024
22.55
-0.10
 9,766,100 22.65 22.90 22.50 30,900 4,100 0
#26 18/03/2024
22.65
-0.40
 28,883,500 23.05 23.45 22.05 391,200 117,889 0
#27 15/03/2024
23.05
0.15
 23,257,300 22.90 23.35 22.70 460,300 1,410,064 0
#28 14/03/2024
22.90
0.05
 25,208,500 22.85 23.35 22.75 57,200 369,000 0
#29 13/03/2024
22.85
0.85
 19,240,200 22 22.85 22 89,900 2,374,079 0
#30 12/03/2024
22
-0.10
 10,938,900 22.10 22.35 21.90 22,900 1,519,010 0
#31 11/03/2024
22.10
-0.50
 16,384,100 22.60 22.60 21.80 71,400 1,132,131 0
#32 08/03/2024
22.60
-0.45
 19,344,500 23.05 23.25 22.60 166,600 103,261 0
#33 07/03/2024
23.05
0.25
 21,919,900 22.80 23.15 22.50 1,110,900 139,317 0
#34 06/03/2024
22.80
-0.70
 37,090,000 23.50 23.90 22.55 2,296,900 3,858,800 0
#35 05/03/2024
23.50
0.35
 18,747,500 23.15 23.50 23.05 177,400 105,280 0
#36 04/03/2024
23.15
-0.05
 24,721,800 23.20 23.60 23.10 85,300 764,200 0
#37 01/03/2024
23.20
0.90
 36,709,900 22.30 23.20 22.25 3,895,000 143,745 0
#38 29/02/2024
22.30
-0.25
 17,562,200 22.55 22.85 22.15 132,400 448,700 0
#39 28/02/2024
22.55
0.55
 33,257,000 22 23.10 22 806,400 2,098,727 0
#40 27/02/2024
22
0.25
 11,929,700 21.75 22.25 21.70 119,900 1,146,056 0
#41 26/02/2024
21.75
-0.10
 7,905,700 21.85 21.90 21.50 142,800 1,044,400 0
#42 23/02/2024
21.85
-0.45
 19,974,900 22.30 22.50 21.70 55,300 2,002,800 0
#43 22/02/2024
22.30
-0.10
 10,864,300 22.40 22.70 22.30 45,700 1,546,100 0
#44 21/02/2024
22.40
-0.10
 12,998,200 22.50 22.65 22.30 112,715 3,487,948 0
#45 20/02/2024
22.50
0.25
 22,526,400 22.25 22.65 22.10 68,200 2,877,744 0
#46 19/02/2024
22.25
-0.10
 15,972,000 22.35 22.50 22.05 142,401 1,409,169 0
#47 16/02/2024
22.35
0.35
 19,056,500 22 22.60 22 432,300 1,095,181 0
#48 15/02/2024
22
0.50
 22,460,500 21.50 22.25 21.65 3,323,800 1,537,900 0
#49 07/02/2024
21.50
0.35
 9,320,400 21.15 21.65 21.15 22,100 1,899,000 0
#50 06/02/2024
21.15
-0.05
 9,791,100 21.20 21.35 21.05 3,600 3,198,378 0
#51 05/02/2024
21.20
-0.20
 11,167,300 21.40 21.60 21.15 121,200 2,100,000 0
#52 02/02/2024
21.40
-0.05
 10,516,000 21.45 21.80 21.40 81,100 2,036,500 0
#53 01/02/2024
21.45
-0.05
 8,497,800 21.50 21.65 21.40 73,158 1,042,000 0
#54 31/01/2024
21.50
-0.40
 13,300,200 21.90 22.10 21.50 22,000 1,052,000 0
#55 30/01/2024
21.90
0.15
 5,279,200 21.75 21.90 21.65 5,000 52,500 0
#56 29/01/2024
21.75
0.10
 10,716,400 21.65 22.10 21.65 560,000 200,100 0
#57 26/01/2024
21.65
0.15
 5,437,500 21.50 21.75 21.45 535,200 10,400 0
#58 25/01/2024
21.50
0.05
 5,595,600 21.45 21.80 21.40 6,600 21,100 0
#59 24/01/2024
21.45
-0.10
 6,942,500 21.55 21.70 21.40 1,500 5,200 0
#60 23/01/2024
21.55
-0.25
 6,224,700 21.80 21.95 21.55 9,000 101,700 0
#61 22/01/2024
21.80
0.05
 7,800,800 21.75 21.90 21.35 26,100 13,900 0
#62 19/01/2024
21.75
0.15
 13,384,300 21.60 22.20 21.65 1,161,500 34,676 0
#63 18/01/2024
21.60
0.05
 6,905,800 21.55 21.70 21.45 3,300 76,360 0
#64 17/01/2024
21.55
0.05
 9,377,900 21.50 21.85 21.45 1,400 36,700 0
#65 16/01/2024
21.50
0.50
 8,431,700 21 21.55 20.90 10,300 502,000 0
#66 15/01/2024
21
-0.30
 9,919,100 21.30 21.65 21 32,700 315,400 0
#67 12/01/2024
21.30
-0.80
 26,902,100 22.10 22.10 21.25 42,600 1,338,000 0
#68 11/01/2024
22.10
-0.05
 14,964,300 22.15 22.35 21.90 0 0 0
#69 10/01/2024
22.15
-0.30
 15,559,600 22.45 22.55 21.90 30,800 502,000 -10.5
#70 09/01/2024
22.45
0.20
 18,654,300 22.25 22.90 22.25 63,500 718,200 -14.8
#71 08/01/2024
22.25
0.10
 12,231,500 22.15 22.45 22.20 2,200 843,100 -18.8
#72 05/01/2024
22.15
-0.10
 19,582,700 22.25 22.40 21.85 2,800 111,500 -2.4
#73 04/01/2024
22.25
-0.30
 25,875,800 22.55 22.65 22.25 20,100 46,600 -0.6
#74 03/01/2024
22.55
0.40
 15,210,300 22.15 22.55 22.10 1,018,000 228,100 17.7
#75 02/01/2024
22.15
-1.45
 47,557,100 23.60 23.75 21.95 155,200 100 3.5
#76 29/12/2023
23.60
0.20
 13,183,800 23.40 23.60 23.30 2,700 8,356 -0.1
#77 28/12/2023
23.40
0.05
 12,521,700 23.35 23.50 23.25 139,400 0 3.3
#78 27/12/2023
23.35
-0.10
 19,829,600 23.45 23.65 23.35 32,000 9,047 0.5
#79 26/12/2023
23.45
0.25
 22,742,900 23.20 23.65 23.10 440,300 60,100 8.9
#80 25/12/2023
23.20
0.50
 15,886,500 22.70 23.30 22.70 38,100 18,500 0.4
#81 22/12/2023
22.70
0.10
 16,000,300 22.60 23.15 22.60 289,900 303,800 -0.3
#82 21/12/2023
22.60
0
 8,728,400 22.60 22.70 22.35 358,700 75,800 6.4
#83 20/12/2023
22.60
0.20
 9,941,500 22.40 22.70 22.40 94,900 271,853 -4.0
#84 19/12/2023
22.40
0.45
 11,816,600 21.95 22.40 21.80 156,800 226,315 -1.5
#85 18/12/2023
21.95
-0.30
 12,675,200 22.25 22.35 21.95 76,300 56,900 0.4
#86 15/12/2023
22.25
-0.10
 15,551,800 22.35 22.70 22.15 211,200 531,300 -7.1
#87 14/12/2023
22.35
-0.35
 16,930,300 22.70 23 22.35 161,300 654,000 -11.2
#88 13/12/2023
22.70
-0.45
 18,828,000 23.15 23.50 22.70 16,000 547,700 -12.4
#89 12/12/2023
23.15
0.10
 9,771,100 23.05 23.50 23.10 7,500 143,700 -3.2
#90 11/12/2023
23.05
-0.30
 13,794,700 23.35 23.50 22.80 30,000 436,700 -9.3
#91 08/12/2023
23.35
-0.05
 19,572,500 23.40 23.80 23 121,100 75,800 1.1
#92 07/12/2023
23.40
-0.55
 42,167,200 23.95 24 22.60 0 0 0
#93 06/12/2023
23.95
0.40
 18,434,000 23.55 24 23.45 174,100 296,000 -2.9
#94 05/12/2023
23.55
0.25
 28,044,000 23.30 23.90 23.30 157,400 366,521 -4.9
#95 04/12/2023
23.30
1.50
 40,461,200 21.80 23.30 22.10 1,200 33,308 -0.7
#96 01/12/2023
21.80
0.30
 10,002,900 21.50 21.85 21.35 32,400 298,000 -5.7
#97 30/11/2023
21.50
-0.40
 14,997,300 21.90 22.30 21.50 2,900 468,300 -10.2
#98 29/11/2023
21.90
0.40
 12,976,400 21.50 21.90 21.55 180,000 285,700 -2.3
#99 28/11/2023
21.50
0.30
 15,727,100 21.20 21.70 20.65 223,300 1,500 4.7
#100 27/11/2023
21.20
-0.60
 9,830,800 21.80 21.90 21.20 23,900 1,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |