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

23.80
-0.05
(-0.21%)

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
(2024-05-20)
0.55 2.36% 369,256,900 -5,973,058 -145.0
22.70
24
23.85
2 tháng
(2024-04-22)
3.75 18.66% 564,040,900 -9,315,887 -213.0
19.45
24
23.85
3 tháng
(2024-03-21)
0.40 1.71% 1,080,626,300 -3,195,287 -85.6
19.45
25.50
23.85
6 tháng
(2023-12-22)
1.15 5.07% 2,044,613,700 -30,324,177 -678.5
19.45
25.50
23.85
12 tháng
(2023-06-26)
3.85 19.25% 4,600,686,800 -27,916,577 -683.0
17.30
25.90
23.85
24 tháng
(2022-06-30)
4.75 24.87% 7,567,720,600 -24,839,380 -645.0
11
25.90
23.85
36 tháng
(2021-07-05)
2.70 12.75% 10,739,338,600 -22,159,000 -773.6
11
48.21
23.85
60 tháng
(2019-07-16)
10.46 78.08% 12,664,411,120 -56,377,120 -1,544.5
9.58
48.21
23.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2024
23.80
-0.05
2,537,400 23.95 24 23.80 0 142,500 0
19/06/2024
23.85
-0.05
24,251,100 24.15 24.50 23.65 170,100 2,699,600 -60.8
18/06/2024
23.90
0.10
21,352,800 23.95 24.50 23.75 145,800 902,800 -18.3
17/06/2024
23.80
0.10
10,915,900 23.85 24.10 23.65 4,100 244,700 -5.8
14/06/2024
23.70
0
35,934,600 23.75 24.80 23.65 1,567,900 712,800 20.6
13/06/2024
23.70
0.15
10,868,700 23.70 24 23.55 0 0 0
12/06/2024
23.55
0.30
9,201,100 23.30 23.60 23.10 158,646 74,300 2.0
11/06/2024
23.25
-0.65
19,083,600 24.05 24.05 23.05 320,300 429,781 -2.6
10/06/2024
23.90
0
8,236,600 23.90 24.05 23.70 118,692 1,041,100 -22.0
07/06/2024
23.90
0.30
15,602,900 23.65 24.35 23.60 549,700 62,239 11.7
06/06/2024
23.60
0
12,159,700 23.65 24 23.40 224,000 391,800 -4.0
05/06/2024
23.60
-0.25
11,124,800 23.95 24.20 23.60 705,100 157,100 12.9
04/06/2024
23.85
0.05
14,943,000 23.90 24.45 23.70 11,500 1,219,476 -29.1
03/06/2024
23.80
0.50
10,353,200 23.50 23.95 23.40 10,200 113,010 -2.5
31/05/2024
23.30
-0.30
8,688,600 23.65 23.70 23.30 569,800 80,800 11.4
30/05/2024
23.60
0
13,010,000 23.30 23.60 22.95 1,022,000 153,600 20.0
29/05/2024
23.60
-0.40
18,554,500 24.05 24.40 23.40 21,000 1,861,506 -44.1
28/05/2024
24
0.05
18,363,000 24.25 24.25 23.75 7,100 1,820,774 -43.4
27/05/2024
23.95
0.95
16,385,500 23 24.15 22.90 125,157 200,500 -1.9
24/05/2024
23
-0.70
20,196,500 23.45 23.75 22.70 1,255,800 508,800 17.6
23/05/2024
23.70
1
22,676,600 22.70 23.90 22.55 1,419,100 218,000 27.8
22/05/2024
22.70
-0.60
15,464,800 23.45 23.50 22.60 91,600 577,861 -11.1
21/05/2024
23.30
0
13,030,000 23.20 23.45 22.80 1,000 307,106 -7.1
20/05/2024
23.30
0.40
18,859,400 23.30 23.75 23.05 21,000 720,000 -16.5
17/05/2024
22.90
0.40
11,181,600 22.50 22.90 22.45 31,300 41,900 -0.2
16/05/2024
22.50
0.05
13,342,900 22.70 22.75 22.40 342,500 21,327 7.2
15/05/2024
22.45
0.35
15,730,500 22.35 22.75 22.20 88,400 75,300 0.3
14/05/2024
22.10
0
10,574,100 22.20 22.50 22.10 49,500 81,996 -0.7
13/05/2024
22.10
0.40
16,636,200 21.75 22.55 21.75 187,500 1,056,200 -19.3
10/05/2024
21.70
0.05
8,245,600 21.70 21.75 21.35 75,300 302,000 -4.9
09/05/2024
21.65
-0.20
8,155,900 21.90 22 21.60 10,601 39,600 -0.6
08/05/2024
21.85
-0.05
10,553,500 21.70 21.95 21.50 216,000 408,800 -4.2
07/05/2024
21.90
0.60
18,638,700 21.40 22.15 21.35 973,800 154,007 17.7
06/05/2024
21.30
0.65
8,681,000 20.85 21.40 20.80 118,900 7,000 2.4
03/05/2024
20.65
-0.30
8,911,600 21 21.05 20.60 196,700 519,200 -6.8
02/05/2024
20.95
0.55
10,425,200 20.40 21.05 20.25 227,000 168,500 1.3
26/04/2024
20.40
-0.40
10,443,300 20.40 20.80 20.35 102,700 493,300 -8.1
25/04/2024
20.80
0.50
12,251,500 20.20 20.80 20.05 32,000 1,779,100 -35.4
24/04/2024
20.30
0.85
11,214,000 19.80 20.50 19.60 1,030,500 649,300 7.6
23/04/2024
19.45
-0.65
10,009,300 20.15 20.20 19.45 566,800 1,184,800 -12.1
22/04/2024
20.10
0.40
9,789,100 20.35 20.35 19.80 74,300 684,300 -12.2
19/04/2024
19.70
-0.30
20,922,400 19.55 20.40 19.10 3,983,700 698,700 64.9
17/04/2024
20
-0.85
15,112,200 21.05 21.15 20 327,300 557,800 -4.9
16/04/2024
20.85
-0.80
30,779,900 21.30 21.60 20.20 2,404,300 313,400 42.9
15/04/2024
21.65
-1.60
26,715,500 23.05 23.50 21.65 416,800 294,200 2.5
12/04/2024
23.25
0.15
11,962,600 23.30 23.40 23.10 77,500 173,300 -2.2
11/04/2024
23.10
-0.20
16,510,900 22.85 23.30 22.85 129,000 241,800 -2.6
10/04/2024
23.30
-0.60
12,418,000 23.90 23.90 23.30 167,600 1,442,100 -30.2
09/04/2024
23.90
0.45
12,140,600 23.40 23.90 23.30 172,900 30,200 3.4
08/04/2024
23.45
0
19,126,900 23.45 23.60 23.30 377,300 8,400 8.7
05/04/2024
23.45
-0.75
26,074,500 23.80 24.15 23.45 685,400 1,047,600 -8.5
04/04/2024
24.20
-0.35
27,005,100 24.55 24.70 23.90 384,200 76,000 7.5
03/04/2024
24.55
-0.95
29,258,300 25.50 25.60 24.55 128,000 629,800 -12.8
02/04/2024
25.50
0.30
28,645,900 25.10 26 24.85 340,900 253,800 2.2
01/04/2024
25.20
0.30
18,910,800 24.90 25.35 24.75 36,800 470,500 -10.9
29/03/2024
24.90
0.10
21,784,300 24.85 25.30 24.65 725,300 1,892,100 -29.0
28/03/2024
24.80
-0.25
17,130,200 25.30 25.35 24.70 434,200 3,083,500 -66.1
27/03/2024
25.05
-0.05
20,729,500 25.30 25.30 24.65 36,000 4,798,600 -118.8
26/03/2024
25.10
0.60
29,616,200 24.35 25.60 24.35 3,392,500 110,700 82.1
25/03/2024
24.50
-0.45
35,711,300 24.95 25.35 24.35 2,020,400 1,851,300 3.8
22/03/2024
24.95
1.50
72,084,800 23.45 25.05 23.65 8,836,100 1,094,100 192.8
21/03/2024
23.45
0.15
23,945,500 23.30 23.85 23.30 529,100 416,800 2.6
20/03/2024
23.30
0.75
21,957,000 22.55 23.30 22.50 2,037,500 265,500 40.9
19/03/2024
22.55
-0.10
9,766,100 22.65 22.90 22.50 30,900 4,100 0.6
18/03/2024
22.65
-0.40
28,883,500 23.05 23.45 22.05 391,200 117,800 6.1
15/03/2024
23.05
0.15
23,257,300 22.90 23.35 22.70 460,300 1,410,000 -21.8
14/03/2024
22.90
0.05
25,208,500 22.85 23.35 22.75 57,200 369,000 -7.2
13/03/2024
22.85
0.85
19,240,200 22 22.85 22 89,900 2,374,000 -51.0
12/03/2024
22
-0.10
10,938,900 22.10 22.35 21.90 22,900 1,519,000 -33.0
11/03/2024
22.10
-0.50
16,384,100 22.60 22.60 21.80 71,400 1,132,100 -23.7
08/03/2024
22.60
-0.45
19,344,500 23.05 23.25 22.60 166,600 103,261 1.4
07/03/2024
23.05
0.25
21,919,900 22.80 23.15 22.50 1,078,100 139,317 21.5
06/03/2024
22.80
-0.70
37,090,000 23.50 23.90 22.55 529,900 3,858,800 -78.2
05/03/2024
23.50
0.35
18,747,500 23.15 23.50 23.05 177,400 105,280 1.7
04/03/2024
23.15
-0.05
24,721,800 23.20 23.60 23.10 85,300 764,200 -15.9
01/03/2024
23.20
0.90
36,709,900 22.30 23.20 22.25 3,895,000 143,745 85.9
29/02/2024
22.30
-0.25
17,562,200 22.55 22.85 22.15 132,400 448,700 -7.1
28/02/2024
22.55
0.55
33,257,000 22 23.10 22 806,400 2,098,727 -29.1
27/02/2024
22
0.25
11,929,700 21.75 22.25 21.70 119,900 1,146,056 -22.6
26/02/2024
21.75
-0.10
7,905,700 21.85 21.90 21.50 142,800 1,044,400 -19.5
23/02/2024
21.85
-0.45
19,974,900 22.30 22.50 21.70 55,300 2,002,800 -42.9
22/02/2024
22.30
-0.10
10,864,300 22.40 22.70 22.30 45,700 1,546,100 -33.8
21/02/2024
22.40
-0.10
12,998,200 22.50 22.65 22.30 112,715 3,487,948 -75.9
20/02/2024
22.50
0.25
22,526,400 22.25 22.65 22.10 68,200 2,877,744 -63.1
19/02/2024
22.25
-0.10
15,972,000 22.35 22.50 22.05 142,401 1,409,169 -28.1
16/02/2024
22.35
0.35
19,056,500 22 22.60 22 432,300 1,095,181 -14.8
15/02/2024
22
0.50
22,460,500 21.50 22.25 21.65 3,323,800 1,537,900 39.3
07/02/2024
21.50
0.35
9,320,400 21.15 21.65 21.15 22,100 1,899,000 -40.1
06/02/2024
21.15
-0.05
9,791,100 21.20 21.35 21.05 3,600 3,198,378 -67.7
05/02/2024
21.20
-0.20
11,167,300 21.40 21.60 21.15 121,200 2,100,000 -42.1
02/02/2024
21.40
-0.05
10,516,000 21.45 21.80 21.40 81,100 2,036,500 -42.1
01/02/2024
21.45
-0.05
8,497,800 21.50 21.65 21.40 73,100 1,042,000 -20.8
31/01/2024
21.50
-0.40
13,300,200 21.90 22.10 21.50 22,000 1,052,000 -22.5
30/01/2024
21.90
0.15
5,279,200 21.75 21.90 21.65 5,000 52,500 -1.0
29/01/2024
21.75
0.10
10,716,400 21.65 22.10 21.65 560,000 200,100 7.9
26/01/2024
21.65
0.15
5,437,500 21.50 21.75 21.45 535,200 10,400 11.4
25/01/2024
21.50
0.05
5,595,600 21.45 21.80 21.40 6,600 21,100 -0.3
24/01/2024
21.45
-0.10
6,942,500 21.55 21.70 21.40 1,500 5,200 -0.1
23/01/2024
21.55
-0.25
6,224,700 21.80 21.95 21.55 9,000 101,700 -2.0
22/01/2024
21.80
0.05
7,800,800 21.75 21.90 21.35 26,100 13,900 0.3
19/01/2024
21.75
0.15
13,384,300 21.60 22.20 21.65 1,161,500 34,600 24.7

Chính sách bảo mật | Điều khoản sử dụng |