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)
02/07/2020
12.22
 1,674,470 12.01 12.22 12.01 546,480 790 9.3
01/07/2020
12.01
 1,460,980 11.83 12.01 11.76 261,950 0 4.3
30/06/2020
11.83
 901,440 11.58 12.08 11.61 1,186,750 31,970 19.8
29/06/2020
11.58
 2,223,840 12.33 12.33 11.58 1,245,070 49,990 20.0
26/06/2020
12.33
 1,719,180 12.11 12.36 12.08 1,186,750 31,970 19.8
25/06/2020
12.11
 460,320 12.11 12.11 11.86 80,000 46,600 0.6
24/06/2020
12.11
 1,167,280 12.40 12.44 12.04 200,000 29,900 2.9
23/06/2020
12.40
 1,347,740 12.40 12.47 12.29 250,000 40,120 3.6
22/06/2020
12.40
 1,027,620 12.15 12.44 12.15 103,090 49,230 0.9
19/06/2020
12.15
 1,538,080 11.86 12.15 11.86 4,060 1,136,030 -19.2
18/06/2020
11.86
 583,740 11.65 12.01 11.58 7,340 11,290 -0.1
17/06/2020
11.65
 324,010 11.65 11.86 11.61 50 64,330 -1.0
16/06/2020
11.65
 778,240 11.58 11.79 11.54 13,830 33,330 -0.3
15/06/2020
11.58
 993,110 11.94 12.11 11.47 0 147,720 -2.4
12/06/2020
11.94
 1,140,770 12.15 12.15 11.69 5,680 24,860 -0.3
11/06/2020
12.15
 2,439,370 12.58 12.72 11.76 34,210 133,510 -1.7
10/06/2020
12.58
 906,060 12.54 12.72 12.40 61,380 10,700 0.9
09/06/2020
12.54
 1,233,220 12.83 13.01 12.54 0 106,490 -1.9
08/06/2020
12.83
 3,385,750 12.47 13.08 12.51 95,640 34,350 1.1
05/06/2020
12.47
 2,283,760 12.15 12.54 11.97 21,890 99,080 -1.3
04/06/2020
12.15
 2,075,960 12.19 12.36 11.94 33,880 42,330 -0.1
03/06/2020
12.19
 1,312,110 12.22 12.36 12.15 16,890 36,650 -0.3
02/06/2020
12.22
 2,202,570 12.54 12.58 12.22 266,280 668,740 -7.0
01/06/2020
12.54
 2,731,600 12.47 12.58 12.44 257,360 0 4.5
29/05/2020
12.47
 2,416,120 12.33 12.47 12.19 62,020 49,730 0.2
28/05/2020
12.33
 2,335,060 12.33 12.44 12.29 141,100 0 2.4
27/05/2020
12.33
 4,147,070 12.83 12.86 12.33 5,400 80,910 -1.3
26/05/2020
12.83
 3,649,150 12.76 12.94 12.65 5,100 223,370 -3.9
25/05/2020
12.76
 4,279,410 12.22 12.83 12.33 136,900 9,660 2.3
22/05/2020
12.22
 5,634,820 12.08 12.54 12.19 73,020 48,280 0.4
21/05/2020
12.08
 3,960,170 12.01 12.22 12.01 48,070 22,900 0.4
20/05/2020
12.01
 3,311,820 12.36 12.36 12.01 39,490 65,600 -0.4
19/05/2020
12.36
 9,804,480 11.97 12.54 12.01 20,030 1,000 0.3
18/05/2020
11.97
 4,220,830 11.72 11.97 11.40 6,200 90,050 -1.4
15/05/2020
11.72
 3,563,300 11.72 12.04 11.65 41,010 67,600 -0.4
14/05/2020
11.72
 6,045,610 10.97 11.72 11.08 76,940 248,020 -2.7
13/05/2020
10.97
 1,756,600 10.97 11.04 10.79 99,040 48,640 0.8
12/05/2020
10.97
 1,354,050 11.08 11.08 10.86 65,260 13,620 0.8
11/05/2020
11.08
 1,340,080 11.04 11.11 10.97 12,350 13,620 -0.0
08/05/2020
11.04
 1,944,760 10.97 11.15 10.90 48,170 30,000 0.3
07/05/2020
10.97
 1,048,860 10.86 10.97 10.79 33,740 0 0.5
06/05/2020
10.86
 1,088,220 10.76 10.86 10.65 50,000 72,290 -0.3
05/05/2020
10.76
 1,248,600 10.72 10.76 10.47 11,740 20,660 -0.1
04/05/2020
10.72
 1,189,220 11.11 11.11 10.61 0 542,100 -8.1
29/04/2020
11.11
 1,194,650 11.08 11.19 10.97 49,450 268,410 -3.4
28/04/2020
11.08
 963,610 11.33 11.33 11.04 16,130 1,000 0.2
27/04/2020
11.33
 1,345,810 11.61 11.69 11.33 0 20,630 -0.3
24/04/2020
11.61
 1,762,540 11.54 11.69 11.40 70,280 0 1.1
23/04/2020
11.54
 1,833,440 11.36 11.72 11.44 58,460 12,260 0.8
22/04/2020
11.36
 677,370 11.29 11.40 10.83 82,850 0 1.3
21/04/2020
11.29
 1,771,830 12.01 12.01 11.19 140,120 0 2.2
20/04/2020
12.01
 1,658,100 11.90 12.15 11.79 304,850 15,690 4.9
17/04/2020
11.90
 1,930,410 11.44 11.90 11.33 64,860 101,500 -0.6
16/04/2020
11.44
 1,065,860 11.44 11.44 11.19 47,160 101,400 -0.9
15/04/2020
11.44
 1,246,110 11.19 11.65 11.22 380 12,560 -0.2
14/04/2020
11.19
 2,072,230 10.72 11.47 11.01 27,200 400,000 -5.8
13/04/2020
10.72
 933,400 10.65 10.76 10.61 76,760 12,880 1.0
10/04/2020
10.65
 972,650 10.65 10.76 10.43 42,930 0 0.6
09/04/2020
10.65
 1,306,550 10.61 10.72 10.43 59,080 88,590 -0.4
08/04/2020
10.61
 832,160 10.51 10.61 10.29 38,080 3,000 0.5
07/04/2020
10.51
 1,258,380 10.36 10.86 10.15 6,430 136,670 -1.9
06/04/2020
10.36
 1,363,920 9.93 10.36 10.01 68,010 23,910 0.6
03/04/2020
9.93
 918,480 9.93 10.08 9.72 41,840 36,770 0.1
01/04/2020
9.93
 371,530 9.86 10.36 9.65 120,880 45,060 1.1
31/03/2020
9.86
 921,180 9.65 9.86 9.29 22,400 21,670 0.0
30/03/2020
9.65
 1,890,540 9.72 9.72 9.04 10,820 26,760 -0.2
27/03/2020
9.72
 273,240 10.01 10.01 9.65 13,470 0 0.2
26/03/2020
10.01
 891,530 10.11 10.15 9.93 4,500 0 0.1
25/03/2020
10.11
 1,125,830 10.04 10.33 10.08 19,780 29,000 -0.1
24/03/2020
10.04
 1,715,500 9.65 10.15 9.40 13,520 61,050 -0.7
23/03/2020
9.65
 1,310,410 10.36 10.36 9.65 2,000 129,310 -1.7
20/03/2020
10.36
 1,245,340 10.15 10.36 10.01 279,140 1,860 4.0
19/03/2020
10.15
 1,096,510 10.43 10.43 9.72 22,100 186,770 -2.4
18/03/2020
10.43
 1,098,210 10.22 10.86 10.36 22,100 186,770 -2.4
17/03/2020
10.22
 1,177,650 9.58 10.22 9.29 13,910 154,740 -2.0
16/03/2020
9.58
 4,240,250 9.58 9.58 8.93 23,110 114,540 -1.2
13/03/2020
9.58
 1,756,940 10.11 10.11 9.43 9,920 151,860 -1.9
12/03/2020
10.11
 1,711,320 10.86 10.86 10.11 109,630 83,170 0.4
11/03/2020
10.86
 1,073,570 11.08 11.29 10.36 8,990 156,780 -2.2
10/03/2020
11.08
 904,610 11.65 11.65 11.08 15,230 500 0.2
09/03/2020
11.65
 1,000,710 12.51 12.51 11.65 4,820 48,090 -0.7
06/03/2020
12.51
 1,167,030 12.22 12.51 11.94 355,530 20,000 5.8
05/03/2020
12.22
 992,380 12.51 12.65 12.19 5,950 41,510 -0.6
04/03/2020
12.51
 1,155,240 12.90 12.90 12.47 10,000 6,340 0.1
03/03/2020
12.90
 1,393,310 12.97 12.97 12.51 0 257,750 -4.6
02/03/2020
12.97
 960,360 13.15 13.15 12.54 150 196,240 -3.5
28/02/2020
13.15
 743,160 13.08 13.15 12.36 10 131,100 -2.4
27/02/2020
13.08
 410,000 13.33 13.33 13.08 0 98,650 -1.8
26/02/2020
13.33
 172,020 13.37 13.37 13.08 0 27,310 -0.5
25/02/2020
13.37
 532,820 13.26 13.37 12.94 0 150,950 -2.8
24/02/2020
13.26
 502,960 13.37 13.37 12.97 330 118,650 -2.2
21/02/2020
13.37
 156,950 13.40 13.40 13.26 0 35,880 -0.7
20/02/2020
13.40
 192,890 13.40 13.51 13.40 330 6,530 -0.1
19/02/2020
13.40
 1,158,020 13.12 13.44 13.01 136,000 5,000 2.4
18/02/2020
13.12
 500,370 13.40 13.40 13.12 0 1,890 -0.0
17/02/2020
13.40
 503,950 13.44 13.44 13.22 0 6,200 -0.1
14/02/2020
13.44
 843,800 13.40 13.44 13.08 31,000 1,300 0.5
13/02/2020
13.40
 526,920 13.58 13.58 13.22 38,670 5,360 0.6
12/02/2020
13.58
 872,340 13.54 13.58 13.19 73,700 7,920 1.2
11/02/2020
13.54
 749,300 13.54 13.54 13.19 1,550 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |