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

18.05
-0.05
(-0.28%)
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
(2024-10-23) 		-2.55 -12.38% 146,221,300 -13,303,955 -254.4
17.20
20.80
18.05
2 tháng
(2024-09-23) 		-2.70 -13.01% 281,978,900 -17,695,055 -345.5
17.20
21.75
18.05
3 tháng
(2024-08-26) 		-3.55 -16.44% 360,905,200 -19,645,555 -386.9
17.20
21.75
18.05
6 tháng
(2024-05-27) 		-5.90 -24.63% 1,066,429,000 -31,666,883 -669.5
17.20
24
18.05
12 tháng
(2023-11-28) 		-3.45 -16.05% 3,145,604,800 -60,750,973 -1,310.7
17.20
25.50
18.05
24 tháng
(2022-12-05) 		1.85 11.42% 7,181,809,600 -50,746,896 -1,224.1
11.50
25.90
18.05
36 tháng
(2021-12-08) 		-18.10 -50.07% 10,422,042,700 -34,295,096 -708.0
11
48.21
18.05
60 tháng
(2019-12-19) 		3.97 28.20% 13,378,073,680 -82,643,826 -2,083.4
9.58
48.21
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
14.37
 4,844,700 14.97 14.97 14.12 58,100 511,400 -9.1
05/02/2021
14.97
 3,594,600 14.72 15.04 14.65 62,200 55,900 0.1
04/02/2021
14.72
 5,463,600 14.40 15.22 14.29 25,300 44,600 -0.4
03/02/2021
14.40
 4,442,400 13.69 14.58 13.83 21,600 186,800 -3.2
02/02/2021
13.69
 4,380,300 13.47 13.79 13.33 76,400 1,360,300 -24.4
01/02/2021
13.47
 5,168,500 14.29 14.58 13.44 8,000 1,900 0.1
29/01/2021
14.29
 5,915,200 13.94 14.47 13.04 184,700 1,600 3.5
28/01/2021
13.94
 7,768,700 14.97 14.97 13.94 149,400 5,800 2.8
27/01/2021
14.97
 6,119,400 15.37 15.69 14.65 97,700 76,700 0.5
26/01/2021
15.37
 4,954,500 16.12 16.15 15.15 15,400 215,000 -4.4
25/01/2021
16.12
 5,715,900 15.97 16.62 15.72 179,700 105,400 1.7
22/01/2021
15.97
 6,732,900 16.30 16.55 15.97 829,700 1,384,000 -12.7
21/01/2021
16.30
 7,222,700 15.58 16.30 15.55 623,900 1,056,700 -9.5
20/01/2021
15.58
 8,159,800 15.87 16.01 14.79 1,443,000 23,300 30.3
19/01/2021
15.87
 9,038,800 17.05 17.05 15.87 81,000 48,600 0.7
18/01/2021
17.05
 10,133,000 17.05 17.44 17.01 4,500 1,351,800 -32.3
15/01/2021
17.05
 7,646,900 17.05 17.47 16.97 15,100 341,300 -7.8
14/01/2021
17.05
 7,796,600 17.15 17.19 16.80 121,400 105,200 0.4
13/01/2021
17.15
 11,194,900 17.47 17.47 16.90 49,900 640,200 -14.2
12/01/2021
17.47
 6,360,900 17.72 17.87 17.15 34,800 444,600 -10.0
11/01/2021
17.72
 16,848,700 16.72 17.76 16.87 262,800 32,400 5.6
08/01/2021
16.72
 11,064,800 16.69 16.94 16.44 104,700 85,900 0.5
07/01/2021
16.69
 7,352,200 16.62 16.97 16.33 43,200 110,500 -1.5
06/01/2021
16.62
 8,392,900 16.80 17.08 16.37 22,800 182,600 -3.8
05/01/2021
16.80
 9,273,300 16.37 17.01 16.22 1,113,100 47,300 24.8
04/01/2021
16.37
 8,319,800 16.08 16.65 16.08 19,900 16,100 0.1
31/12/2020
16.08
 6,510,070 16.12 16.37 16.05 113,380 20 2.6
30/12/2020
16.12
 9,559,510 16.55 16.65 16.12 109,460 148,010 0.1
29/12/2020
16.55
 9,194,050 16.47 16.72 16.33 331,830 3,320 7.6
28/12/2020
16.47
 10,181,950 16.51 17.01 16.22 630,500 434,270 4.6
25/12/2020
16.51
 10,648,240 16.80 16.80 16.33 16,830 148,390 -3.0
24/12/2020
16.80
 13,419,170 16.87 17.08 15.72 303,240 424,460 -2.7
23/12/2020
16.87
 24,190,880 15.80 16.87 15.87 73,760 2,010,600 -45.0
22/12/2020
15.80
 14,694,680 14.83 15.87 14.76 143,210 66,710 1.8
21/12/2020
14.83
 8,083,480 14.87 14.90 14.72 86,810 20,330 1.4
18/12/2020
14.87
 6,823,580 14.79 14.97 14.76 204,860 508,190 -6.3
17/12/2020
14.79
 7,449,510 15.15 15.26 14.79 34,070 877,560 -17.7
16/12/2020
15.15
 10,529,400 14.94 15.33 15.01 188,450 1,888,080 -36.2
15/12/2020
14.94
 9,207,440 14.83 15.19 14.69 36,990 1,078,370 -21.7
14/12/2020
14.83
 6,564,760 14.87 14.97 14.79 162,930 125,730 0.8
11/12/2020
14.87
 5,714,950 14.62 14.87 14.47 112,260 592,940 -9.8
10/12/2020
14.62
 7,341,520 15.04 15.08 14.62 136,340 59,280 1.6
09/12/2020
15.04
 7,204,860 15.01 15.29 15.01 236,100 1,010,330 -16.4
08/12/2020
15.01
 8,800,270 14.90 15.22 14.79 123,630 1,814,300 -35.5
07/12/2020
14.90
 7,783,790 14.79 15.19 14.69 24,580 1,146,760 -23.4
04/12/2020
14.79
 5,250,520 14.97 14.97 14.76 656,820 512,660 3.0
03/12/2020
14.97
 5,312,870 14.76 15.08 14.79 1,026,190 3,000 21.4
02/12/2020
14.76
 5,641,230 14.47 14.90 14.51 1,217,720 200 25.2
01/12/2020
14.47
 8,694,430 14.62 14.62 14.26 210,330 79,200 2.7
30/11/2020
14.62
 6,438,770 14.97 15.15 14.62 5,050 292,090 -6.0
27/11/2020
14.97
 4,863,080 14.87 15.08 14.87 43,960 76,020 -0.7
26/11/2020
14.87
 4,440,470 14.94 14.97 14.72 168,980 61,210 2.3
25/11/2020
14.94
 7,471,980 15.15 15.22 14.94 133,620 13,970 2.5
24/11/2020
15.15
 11,343,550 15.37 15.47 15.01 912,670 549,400 7.7
23/11/2020
15.37
 8,587,900 15.51 15.62 15.22 1,088,670 828,230 5.6

Chính sách bảo mật | Điều khoản sử dụng |