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)
10/02/2020
13.54
 99,880 13.58 13.58 13.44 7,000 580 0.1
07/02/2020
13.58
 127,750 13.62 13.94 13.58 16,070 5,460 0.2
06/02/2020
13.62
 330,530 13.65 13.65 13.44 25,170 105,540 -1.5
05/02/2020
13.65
 233,060 13.58 13.65 13.37 1,760 52,500 -1.0
04/02/2020
13.58
 917,370 13.72 13.72 13.22 0 111,970 -2.1
03/02/2020
13.72
 816,860 13.79 13.79 12.83 119,740 148,520 -0.6
31/01/2020
13.79
 841,230 14.08 14.08 13.54 185,550 65,040 2.3
30/01/2020
14.08
 749,070 14.15 14.15 13.51 118,400 47,800 1.4
22/01/2020
14.15
 467,980 14.15 14.15 13.72 74,960 21,100 1.1
21/01/2020
14.15
 1,555,970 14.12 14.15 13.44 5,270 14,090 -0.2
20/01/2020
14.12
 276,790 14.22 14.22 13.97 117,220 81,270 0.7
17/01/2020
14.22
 1,160,880 14.08 14.33 14.04 72,580 0 1.4
16/01/2020
14.08
 817,390 14.04 14.08 13.90 190,000 730 3.7
15/01/2020
14.04
 683,420 13.97 14.08 13.87 0 24,440 -0.5
14/01/2020
13.97
 114,800 14.08 14.08 13.87 20,000 6,690 0.3
13/01/2020
14.08
 176,450 14.08 14.15 13.90 15,400 61,870 -0.9
10/01/2020
14.08
 200,830 14.04 14.08 13.97 5,800 50,330 -0.9
09/01/2020
14.04
 200,070 14.04 14.12 14.01 0 34,960 -0.7
08/01/2020
14.04
 200,170 14.26 14.26 13.94 500 0 0.0
07/01/2020
14.26
 564,170 14.65 14.65 14.08 87,220 85,830 0.0
06/01/2020
14.65
 206,400 13.72 14.65 13.44 7,880 13,950 -0.1
03/01/2020
13.72
 495,710 13.79 13.79 13.40 1,650 123,480 -2.3
02/01/2020
13.79
 246,750 13.83 13.83 13.58 7,700 118,000 -2.1
31/12/2019
13.83
 396,290 13.83 13.83 13.76 193,330 2,510 3.7
30/12/2019
13.83
 778,100 13.87 13.87 13.47 140,960 17,170 2.4
27/12/2019
13.87
 457,710 13.87 13.87 13.65 147,580 11,000 2.6
26/12/2019
13.87
 153,190 14.04 14.04 13.87 70,630 0 1.4
25/12/2019
14.04
 455,320 14.08 14.08 13.72 22,060 0 0.4
24/12/2019
14.08
 173,250 14.08 14.08 13.90 61,590 48,920 0.2
23/12/2019
14.08
 215,480 13.29 14.08 13.58 29,970 8,900 0.4
20/12/2019
13.29
 4,524,610 14.08 14.08 13.29 1,489,980 4,048,010 -47.5
19/12/2019
14.08
 250,710 14.12 14.12 13.90 55,780 83,600 -0.5
18/12/2019
14.12
 214,460 14.12 14.12 13.90 33,310 92,800 -1.2
17/12/2019
14.12
 707,530 14.15 14.15 13.83 63,430 36,700 0.5
16/12/2019
14.15
 196,970 14.12 14.15 14.01 63,730 39,940 0.5
13/12/2019
14.12
 937,400 14.22 14.22 13.87 105,100 7,750 1.9
12/12/2019
14.22
 952,940 14.22 14.22 13.72 86,570 12,010 1.4
11/12/2019
14.22
 597,540 14.22 14.22 13.72 70,410 7,570 1.2
10/12/2019
14.22
 437,030 14.29 14.29 13.90 81,220 7,500 1.4
09/12/2019
14.29
 496,300 14.29 14.29 13.79 94,570 149,890 -1.1
06/12/2019
14.29
 371,780 14.29 14.29 13.94 58,380 24,410 0.7
05/12/2019
14.29
 192,400 14.29 14.29 14.01 0 0 0
04/12/2019
14.29
 254,530 14.29 14.29 13.97 10,000 0 0.2
03/12/2019
14.29
 558,950 14.29 14.29 13.79 17,140 218,930 -4.0
02/12/2019
14.29
 643,310 14.40 14.47 13.94 0 262,950 -5.2
29/11/2019
14.40
 743,210 14.44 14.51 14.37 590 87,430 -1.8
28/11/2019
14.44
 1,071,470 14.54 14.62 14.26 25,000 83,990 -1.2
27/11/2019
14.54
 519,250 14.54 14.54 14.40 15,500 166,780 -3.1
26/11/2019
14.54
 1,321,020 14.65 14.65 14.29 3,410 291,800 -5.8
25/11/2019
14.65
 1,055,840 14.72 14.72 14.47 1,000 143,000 -2.9
22/11/2019
14.72
 1,247,030 14.79 14.79 14.47 11,000 123,740 -2.3
21/11/2019
14.79
 1,795,800 14.90 14.90 14.65 3,310 203,670 -4.1
20/11/2019
14.90
 1,261,240 15.01 15.04 14.83 5,260 133,620 -2.7
19/11/2019
15.01
 2,165,320 14.76 15.01 14.65 236,010 496,120 -5.5
18/11/2019
14.76
 465,070 14.79 14.90 14.65 6,300 101,460 -2.0
15/11/2019
14.79
 140,540 14.83 14.83 14.72 3,230 85,120 -1.7
14/11/2019
14.83
 178,590 14.87 14.87 14.72 0 85,350 -1.8
13/11/2019
14.87
 387,540 14.94 14.97 14.72 11,050 79,490 -1.4
12/11/2019
14.94
 284,320 14.94 14.94 14.76 14,590 115,170 -2.1
11/11/2019
14.94
 350,970 14.90 15.01 14.83 4,580 76,450 -1.5
08/11/2019
14.90
 258,210 14.97 15.01 14.90 4,140 71,220 -1.4
07/11/2019
14.97
 369,880 14.97 15.15 14.87 3,190 110,000 -2.2
06/11/2019
14.97
 580,710 14.94 14.97 14.83 337,530 238,380 2.1
05/11/2019
14.94
 167,110 14.97 14.97 14.79 30,520 100,750 -1.5
04/11/2019
14.97
 668,600 15.01 15.01 14.76 410,360 288,780 2.5
01/11/2019
15.01
 303,850 15.01 15.08 14.83 173,040 125,330 1.0
31/10/2019
15.01
 170,700 15.37 15.37 14.87 48,560 97,600 -1.0
30/10/2019
15.37
 551,920 14.87 15.37 14.69 293,970 224,000 1.6
29/10/2019
14.87
 684,830 14.87 14.87 14.44 4,300 266,590 -5.4
28/10/2019
14.87
 188,150 14.94 14.94 14.58 4,310 77,680 -1.5
25/10/2019
14.94
 269,380 14.94 15.01 14.83 15,810 101,860 -1.8
24/10/2019
14.94
 286,080 14.87 14.94 14.76 39,220 228,800 -3.9
23/10/2019
14.87
 208,450 14.87 14.97 14.76 78,270 120,000 -0.9
22/10/2019
14.87
 409,110 15.04 15.08 14.69 18,300 147,200 -2.7
21/10/2019
15.04
 192,070 15.04 15.37 14.90 40,190 91,150 -1.1
18/10/2019
15.04
 228,870 15.22 15.22 14.87 47,950 156,940 -2.3
17/10/2019
15.22
 845,540 15.44 15.44 14.90 44,070 373,950 -6.9
16/10/2019
15.44
 265,370 15.72 15.72 15.37 27,960 26,940 0.0
15/10/2019
15.72
 216,710 15.76 15.80 15.62 8,830 78,910 -1.5
14/10/2019
15.76
 360,090 15.65 15.76 15.62 104,710 153,430 -1.1
11/10/2019
15.65
 508,320 15.72 16.08 15.65 65,610 420,770 -7.8
10/10/2019
15.72
 348,110 15.72 15.87 15.65 2,950 121,660 -2.6
09/10/2019
15.72
 366,300 15.87 15.90 15.65 9,440 0 0.2
08/10/2019
15.87
 181,530 15.87 15.94 15.72 27,220 5,880 0.5
07/10/2019
15.87
 578,400 15.80 15.87 15.51 159,140 3,000 3.4
04/10/2019
15.80
 204,260 15.69 15.90 15.72 18,680 73,850 -1.2
03/10/2019
15.69
 297,220 15.72 15.72 15.44 3,280 1,000 0.0
02/10/2019
15.72
 360,370 15.94 16.08 15.72 141,360 204,930 -1.4
01/10/2019
15.94
 526,100 16.19 16.22 15.80 125,770 406,630 -6.3
30/09/2019
16.19
 275,330 16.22 16.40 16.12 129,880 25,180 2.4
27/09/2019
16.22
 830,130 15.87 16.26 15.94 382,500 0 8.6
26/09/2019
15.87
 145,560 15.80 15.94 15.80 22,930 0 0.5
25/09/2019
15.80
 298,830 15.80 15.87 15.72 11,440 0 0.3
24/09/2019
15.80
 402,070 15.94 16.01 15.80 1,160 0 0.0
23/09/2019
15.94
 265,140 16.15 16.22 15.94 140 6,910 -0.2
20/09/2019
16.15
 385,260 16.05 16.22 16.08 179,890 16,220 3.7
19/09/2019
16.05
 305,420 16.05 16.19 16.01 11,800 6,750 0.1
18/09/2019
16.05
 304,130 16.08 16.15 15.97 1,850 0 0.0
17/09/2019
16.08
 661,770 16.15 16.22 15.94 0 20,000 -0.4
16/09/2019
16.15
 592,840 16.40 16.40 16.12 3,240 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |