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)
13/09/2019
16.40
 1,329,380 15.72 16.40 15.76 1,000 150,000 -3.3
12/09/2019
15.72
 871,490 15.65 15.80 15.65 0 119,910 -2.6
11/09/2019
15.65
 1,241,490 15.37 15.72 15.40 0 150,150 -3.3
10/09/2019
15.37
 1,039,270 15.01 15.37 15.01 614,640 150,000 9.9
09/09/2019
15.01
 1,050,800 14.90 15.01 14.87 873,080 104,000 16.1
06/09/2019
14.90
 978,900 14.83 14.97 14.83 682,980 120,000 11.7
05/09/2019
14.83
 483,800 14.79 14.90 14.79 207,570 200,000 0.2
04/09/2019
14.79
 839,600 14.76 14.90 14.72 306,610 330,000 -0.5
03/09/2019
14.76
 675,500 14.90 14.94 14.76 570,000 700,000 -2.7
30/08/2019
14.90
 568,320 14.76 14.97 14.83 134,030 0 2.8
29/08/2019
14.76
 592,070 14.40 14.83 14.37 169,430 33,100 2.8
28/08/2019
14.40
 326,670 14.29 14.40 14.15 137,410 0 2.8
27/08/2019
14.29
 861,120 14.15 14.29 13.94 323,310 33,800 5.8
26/08/2019
14.15
 452,950 14.15 14.22 13.76 210 5,000 -0.1
23/08/2019
14.15
 274,070 14.33 14.33 14.08 0 33,280 -0.7
22/08/2019
14.33
 384,880 14.33 14.47 14.15 83,170 51,100 0.6
21/08/2019
14.33
 289,930 14.37 14.40 14.29 107,000 20,000 1.7
20/08/2019
14.37
 544,240 14.44 14.44 14.26 251,300 39,210 4.3
19/08/2019
14.44
 487,940 14.44 14.69 14.33 200,000 54,490 2.9
16/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
16/08/2019
14.44
 764,910 14.27 14.65 14.44 77,000 119,840 -0.9
15/08/2019
14.26
 610,450 14.29 14.29 13.98 500 4,780 -0.1
14/08/2019
14.29
 624,830 14.29 14.36 14.23 201,200 43,840 3.6
13/08/2019
14.29
 605,130 14.45 14.67 14.23 253,600 0 5.9
12/08/2019
14.45
 424,840 14.45 14.54 14.42 800 3,420 -0.1
09/08/2019
14.45
 730,470 14.36 14.54 14.36 126,540 0 2.9
08/08/2019
14.36
 707,180 14.36 14.36 14.23 202,540 0 4.7
07/08/2019
14.36
 593,130 14.29 14.39 14.29 120,870 22,140 2.3
06/08/2019
14.29
 712,190 14.36 14.36 14.17 200,500 0 4.6
05/08/2019
14.36
 1,335,090 14.11 14.42 14.05 21,160 45,840 -0.6
02/08/2019
14.11
 614,320 14.11 14.11 13.95 13,490 0 0.3
01/08/2019
14.11
 536,590 14.01 14.11 13.98 0 14,600 -0.3
31/07/2019
14.01
 1,131,360 13.92 14.05 13.92 40,490 20,300 0.5
30/07/2019
13.92
 1,249,460 13.92 14.01 13.89 400,500 0 9.0
29/07/2019
13.92
 748,230 13.98 14.05 13.86 1,000 0 0.0
26/07/2019
13.98
 832,320 14.05 14.08 13.89 235,250 270,600 -0.8
25/07/2019
14.05
 1,461,640 13.80 14.05 13.70 370,000 15,110 8.0
24/07/2019
13.80
 1,493,840 13.42 13.80 13.36 494,530 101,800 8.5
23/07/2019
13.42
 937,080 13.36 13.42 13.24 428,830 36,450 8.4
22/07/2019
13.36
 644,020 13.46 13.49 13.24 200 19,710 -0.4
19/07/2019
13.46
 812,330 13.39 13.46 13.21 1,050 49,240 -1.0
18/07/2019
13.39
 806,950 13.36 13.39 13.24 1,000 75,040 -1.6
17/07/2019
13.36
 344,440 13.39 13.39 13.24 0 0 0
16/07/2019
13.39
 284,050 13.42 13.42 13.27 0 1,400 -0.0
15/07/2019
13.42
 469,520 13.33 13.42 13.11 100 4,080 -0.1
12/07/2019
13.33
 367,120 13.39 13.42 13.24 700 72,190 -1.5
11/07/2019
13.39
 203,240 13.42 13.42 13.27 27,020 0 0.6
10/07/2019
13.42
 787,030 13.36 13.42 13.14 10 204,300 -4.4
09/07/2019
13.36
 251,250 13.36 13.36 13.18 0 0 0
08/07/2019
13.36
 430,490 13.36 13.36 13.05 28,920 0 0.6
05/07/2019
13.36
 591,400 13.49 13.49 13.27 17,790 0 0.4
04/07/2019
13.49
 260,870 13.49 13.61 13.42 29,460 0 0.6
03/07/2019
13.49
 289,810 13.42 13.52 13.39 7,240 0 0.2
02/07/2019
13.42
 259,900 13.49 13.64 13.39 20,000 0 0.4
01/07/2019
13.49
 436,630 13.67 13.73 13.46 143,080 570 3.1
28/06/2019
13.67
 407,730 13.36 13.67 13.30 226,120 8,870 4.7
27/06/2019
13.36
 404,420 13.73 13.80 13.36 58,160 42,200 0.4
26/06/2019
13.73
 872,160 13.67 13.80 13.55 223,670 4,390 4.8
25/06/2019
13.67
 393,510 13.73 13.73 13.49 143,680 3,000 3.1
24/06/2019
13.73
 405,770 13.36 13.73 13.36 46,500 5,100 0.9
21/06/2019
13.36
 1,472,920 13.80 13.92 13.36 195,530 1,202,110 -21.6
20/06/2019
13.80
 385,460 13.67 13.86 13.64 10,450 4,210 0.1
19/06/2019
13.67
 396,890 13.67 13.83 13.61 11,460 100 0.3
18/06/2019
13.67
 401,360 13.86 13.86 13.67 10 27,090 -0.6
17/06/2019
13.86
 343,130 13.92 13.98 13.73 300 0 0.0
14/06/2019
13.92
 351,650 13.92 13.98 13.89 65,280 0 1.5
13/06/2019
13.92
 372,490 14.01 14.01 13.89 16,430 0 0.4
12/06/2019
14.01
 414,970 14.01 14.05 13.95 86,320 500 1.9
11/06/2019
14.01
 564,790 13.98 14.05 13.92 90,850 3,670 2.0
10/06/2019
13.98
 795,940 13.80 14.01 13.89 123,640 0 2.8
07/06/2019
13.80
 304,500 13.86 13.89 13.77 84,320 0 1.9
06/06/2019
13.86
 466,020 13.95 13.95 13.77 57,010 500 1.3
05/06/2019
13.95
 192,290 13.95 14.01 13.89 62,600 500 1.4
04/06/2019
13.95
 396,550 13.86 13.95 13.73 126,570 800 2.8
03/06/2019
13.86
 624,920 13.89 13.89 13.64 166,490 0 3.7
31/05/2019
13.89
 880,510 14.01 14.01 13.89 179,630 0 4.0
30/05/2019
14.01
 630,470 13.98 14.11 13.92 71,000 0 1.6
29/05/2019
13.98
 1,074,280 14.17 14.17 13.89 196,300 1,000 4.4
28/05/2019
14.17
 1,657,040 13.86 14.17 13.64 481,980 12,570 10.5
27/05/2019
13.86
 501,730 13.98 13.98 13.80 94,400 0 2.1
24/05/2019
13.98
 778,120 14.08 14.08 13.83 36,040 2,980 0.7
23/05/2019
14.08
 983,170 14.05 14.08 13.80 48,900 53,240 -0.1
22/05/2019
14.05
 646,960 14.20 14.23 14.01 1,000 1,800 -0.0
21/05/2019
14.20
 677,490 14.23 14.29 14.08 52,600 31,700 0.5
20/05/2019
14.23
 1,813,900 13.92 14.23 13.80 65,550 1,950 1.4
17/05/2019
13.92
 800,860 13.86 13.92 13.73 67,460 26,500 0.9
16/05/2019
13.86
 670,340 13.92 14.11 13.80 0 42,870 -1.0
15/05/2019
13.92
 1,238,790 13.77 13.92 13.67 12,810 0 0.3
14/05/2019
13.77
 435,780 13.83 13.83 13.61 3,780 26,000 -0.5
13/05/2019
13.83
 1,008,210 13.86 13.86 13.58 400 26,930 -0.6
10/05/2019
13.86
 289,610 13.83 13.86 13.58 2,660 740 0.0
09/05/2019
13.83
 574,300 13.86 13.86 13.42 500 42,000 -0.9
08/05/2019
13.86
 443,280 13.98 13.98 13.61 20,000 77,240 -1.3
07/05/2019
13.98
 495,640 14.11 14.23 13.73 104,620 115,520 -0.2
06/05/2019
14.11
 456,300 13.98 14.39 13.86 45,000 1,000 1.0
03/05/2019
13.98
 757,850 13.86 13.98 13.70 156,720 14,320 3.2
02/05/2019
13.86
 267,860 13.86 13.89 13.73 99,820 0 2.2
26/04/2019
13.86
 368,150 13.86 13.92 13.73 50,340 0 1.1
25/04/2019
13.86
 368,530 13.86 13.98 13.80 74,260 0 1.7
24/04/2019
13.86
 341,160 13.86 13.92 13.77 40,300 0 0.9
23/04/2019
13.86
 495,480 13.86 13.92 13.64 65,000 51,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |