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)
20/11/2020
15.51
 15,309,010 14.72 15.55 14.69 3,238,230 511,590 58.0
19/11/2020
14.72
 9,903,000 14.87 15.19 14.72 268,690 876,120 -12.6
18/11/2020
14.87
 15,541,890 14.22 14.94 14.12 435,700 2,070 8.7
17/11/2020
14.22
 7,425,690 14.12 14.26 14.08 37,510 313,680 -5.5
16/11/2020
14.12
 9,962,450 14.29 14.58 14.12 133,040 607,820 -9.4
13/11/2020
14.29
 12,312,710 14.01 14.51 14.01 374,860 769,030 -7.9
12/11/2020
14.01
 5,135,700 13.94 14.01 13.87 26,360 1,450 0.5
11/11/2020
13.94
 7,578,760 14.04 14.15 13.87 466,850 520,450 -1.0
10/11/2020
14.04
 8,253,160 14.26 14.47 14.04 404,630 682,080 -5.4
09/11/2020
14.26
 9,673,420 14.12 14.37 13.97 446,990 528,210 -1.6
06/11/2020
14.12
 8,998,330 14.26 14.37 13.87 25,910 363,740 -6.6
05/11/2020
14.26
 11,543,790 14.65 14.94 14.22 74,250 760,030 -13.8
04/11/2020
14.65
 15,437,360 13.72 14.65 13.62 216,810 2,142,510 -39.5
03/11/2020
13.72
 6,954,480 13.62 13.79 13.47 43,120 8,150 0.7
02/11/2020
13.62
 5,662,090 13.58 13.72 13.29 242,080 0 4.6
30/10/2020
13.58
 8,208,260 13.83 13.90 13.08 10,850 396,280 -7.2
29/10/2020
13.83
 10,796,060 13.58 13.87 13.08 503,760 50 9.4
28/10/2020
13.58
 12,154,400 14.29 14.29 13.54 362,290 45,810 6.1
27/10/2020
14.29
 8,071,800 14.65 14.65 14.26 319,150 0 6.4
26/10/2020
14.65
 7,395,320 15.19 15.22 14.65 12,110 57,620 -1.0
23/10/2020
15.19
 8,677,650 15.33 15.40 15.01 3,800 406,040 -8.5
22/10/2020
15.33
 6,477,700 15.19 15.33 14.76 29,080 31,460 -0.0
21/10/2020
15.19
 8,699,270 14.76 15.22 14.97 269,100 469,000 -4.2
20/10/2020
14.76
 10,075,750 15.01 15.01 14.33 432,380 500,000 -1.4
19/10/2020
15.01
 11,274,060 15.62 15.69 14.97 235,860 917,020 -14.5
16/10/2020
15.62
 7,655,700 15.94 15.97 15.55 3,000 2,600 0.0
15/10/2020
15.94
 5,922,590 15.90 16.19 15.76 177,000 16,210 3.6
14/10/2020
15.90
 6,427,840 16.30 16.37 15.83 1,300 719,500 -16.0
13/10/2020
16.30
 4,471,410 16.15 16.37 15.83 6,100 292,650 -6.5
12/10/2020
16.15
 4,466,010 16.30 16.72 16.08 6,210 427,910 -9.7
09/10/2020
16.30
 7,724,430 16.15 16.94 15.72 236,350 742,220 -11.7
08/10/2020
16.15
 5,867,110 16.65 16.72 16.08 9,730 360,000 -8.0
07/10/2020
16.65
 4,323,990 16.94 16.94 16.65 7,120 44,070 -0.9
06/10/2020
16.94
 3,362,410 17.01 17.22 16.90 7,070 10,040 -0.1
05/10/2020
17.01
 3,046,810 16.94 17.12 16.90 23,680 557,500 -12.7
02/10/2020
16.94
 5,124,070 17.22 17.30 16.44 56,640 44,020 0.3
01/10/2020
17.22
 5,291,390 16.90 17.22 16.94 399,520 0 9.5
30/09/2020
16.90
 4,056,310 16.87 16.90 16.72 103,040 2,500 2.4
29/09/2020
16.87
 6,138,590 16.87 17.08 16.83 1,800 1,350,590 -31.9
28/09/2020
16.87
 6,309,600 17.19 17.26 16.80 1,000 3,900 -0.1
25/09/2020
17.19
 7,150,600 17.44 17.44 17.01 1,160 202,620 -4.8
24/09/2020
17.44
 6,921,640 17.87 17.87 17.37 30 440,320 -10.8
23/09/2020
17.87
 6,284,110 17.80 18.01 17.76 83,480 120,050 -0.9
22/09/2020
17.80
 8,391,970 17.55 17.98 17.37 223,770 8,000 5.3
21/09/2020
17.55
 5,914,580 17.22 17.55 17.26 394,460 17,280 9.2
18/09/2020
17.22
 8,336,570 17.44 17.58 17.22 1,254,780 1,815,370 -13.4
17/09/2020
17.44
 9,341,530 17.87 17.90 17.44 16,650 557,810 -13.3
16/09/2020
17.87
 8,915,200 18.12 18.19 17.76 6,320 783,780 -19.5
15/09/2020
18.12
 7,104,540 18.08 18.23 17.98 416,910 712,220 -7.5
14/09/2020
18.08
 9,535,520 18.05 18.48 18.01 287,550 2,762,510 -63.0
11/09/2020
18.05
 9,431,330 18.51 18.51 17.87 173,930 392,480 -5.5
10/09/2020
18.51
 7,621,490 18.62 18.87 18.37 133,590 942,140 -21.0
09/09/2020
18.62
 7,530,830 18.51 18.62 18.19 136,770 520,770 -9.9
08/09/2020
18.51
 7,462,540 18.55 18.62 18.33 130,820 681,390 -14.2
07/09/2020
18.55
 12,246,430 18.23 18.83 17.80 172,060 319,920 -3.8
04/09/2020
18.23
 9,056,130 18.05 18.23 17.58 83,570 687,930 -15.1
03/09/2020
18.05
 10,488,440 16.87 18.05 16.97 9,810 393,720 -9.3
01/09/2020
16.87
 10,158,170 15.87 16.87 16.05 531,030 6,310 12.2
31/08/2020
15.87
 8,236,590 15.76 16.05 15.65 73,270 196,980 -2.7
28/08/2020
15.76
 6,802,390 15.90 15.97 15.76 0 263,440 -5.8
27/08/2020
15.90
 6,731,010 15.90 15.97 15.72 200,210 79,940 2.7
26/08/2020
15.90
 9,599,290 15.87 16.12 15.55 98,750 44,560 1.2
25/08/2020
15.87
 10,794,940 15.19 15.90 15.22 170,840 3,340 3.7
24/08/2020
15.19
 4,533,090 15.15 15.37 15.15 70,640 1,000 1.5
21/08/2020
15.15
 5,514,310 15.12 15.26 14.87 15,020 6,770 0.2
20/08/2020
15.12
 3,994,130 15.51 15.51 15.08 43,770 217,870 -3.7
19/08/2020
15.51
 3,895,850 15.51 15.58 15.22 73,890 28,750 1.0
18/08/2020
15.51
 7,649,680 15.15 15.76 15.04 68,090 36,900 0.7
17/08/2020
15.15
 3,571,540 14.97 15.19 14.58 480 210,940 -4.3
14/08/2020
14.97
 4,409,420 14.76 15.12 14.65 0 5,600 -0.1
13/08/2020
14.76
 2,381,830 14.72 14.87 14.62 0 33,450 -0.7
12/08/2020
14.72
 3,150,850 15.01 15.01 14.51 30,000 93,730 -1.3
11/08/2020
15.01
 5,112,890 15.29 15.47 14.90 0 149,520 -3.2
10/08/2020
15.29
 5,193,580 15.22 15.62 15.26 72,000 216,170 -3.1
07/08/2020
15.22
 5,856,600 14.40 15.22 14.29 1,000 20,180 -0.4
06/08/2020
14.40
 2,661,660 14.65 14.65 14.33 36,250 0 0.7
05/08/2020
14.65
 2,491,480 14.37 14.69 14.12 13,350 21,850 -0.2
04/08/2020
14.37
 3,549,710 13.83 14.40 13.94 193,540 55,420 2.8
03/08/2020
13.83
 2,653,210 13.22 13.83 13.19 107,510 15,600 1.7
31/07/2020
13.22
 680,160 13.44 13.44 12.94 8,700 41,910 -0.6
30/07/2020
13.44
 1,034,790 13.51 13.65 13.37 325,980 20,740 5.7
29/07/2020
13.51
 1,727,230 13.72 13.72 12.79 325,980 20,740 5.7
28/07/2020
13.72
 2,293,530 13.33 13.79 13.22 405,940 0 7.7
27/07/2020
13.33
 3,982,090 14.15 14.15 13.19 756,680 3,020 14.1
24/07/2020
14.15
 4,215,340 14.44 14.51 13.44 137,010 6,810 2.5
23/07/2020
14.44
 2,305,720 14.69 14.72 14.26 64,040 0 1.3
22/07/2020
14.69
 2,604,600 15.01 15.01 14.47 40,000 2,000 0.8
21/07/2020
15.01
 3,698,020 15.22 15.29 14.83 104,060 4,000 2.1
20/07/2020
15.22
 5,495,430 15.40 15.44 15.01 5,000 76,110 -1.5
17/07/2020
15.40
 7,392,910 15.33 15.76 15.15 182,930 8,900 3.8
16/07/2020
15.33
 4,165,400 15.22 15.33 15.01 102,400 5,000 2.1
15/07/2020
15.22
 4,707,960 15.55 15.65 15.19 1,540 38,980 -0.8
14/07/2020
15.55
 6,279,710 14.72 15.62 14.44 57,630 11,500 1.0
13/07/2020
14.72
 4,413,310 14.33 15.01 14.51 7,000 825,570 -16.8
10/07/2020
14.33
 4,399,620 13.69 14.44 13.87 14,470 57,960 -0.9
09/07/2020
13.69
 3,439,570 12.79 13.69 12.83 14,470 100 0.3
08/07/2020
12.79
 2,725,520 12.40 13.12 12.40 35,390 10,000 0.4
07/07/2020
12.40
 1,486,820 12.36 12.47 12.29 66,640 4,500 1.1
06/07/2020
12.36
 947,480 12.36 12.40 12.26 14,590 3,000 0.2
03/07/2020
12.36
 1,489,890 12.22 12.40 12.22 117,060 33,080 1.4

Chính sách bảo mật | Điều khoản sử dụng |