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)
22/04/2019
13.86
 312,970 13.86 13.92 13.73 61,300 45,000 0.4
19/04/2019
13.86
 243,290 13.67 13.92 13.80 47,220 0 1.1
18/04/2019
13.67
 778,740 13.80 13.86 13.55 179,530 41,000 3.1
17/04/2019
13.80
 1,084,370 13.98 14.05 13.80 700 450,000 -10.0
16/04/2019
13.98
 250,320 14.01 14.01 13.80 31,500 3,570 0.6
12/04/2019
14.01
 461,070 14.05 14.08 13.86 67,900 0 1.5
11/04/2019
14.05
 504,990 14.11 14.17 13.98 72,250 0 1.6
10/04/2019
14.11
 1,031,490 14.57 14.57 14.11 75,800 0 1.7
09/04/2019
14.57
 1,106,690 14.73 14.73 14.42 113,500 0 2.7
08/04/2019
14.73
 1,197,180 14.79 14.85 14.67 109,450 2,600 2.5
05/04/2019
14.79
 2,223,370 14.39 14.79 14.36 50,000 74,400 -0.6
04/04/2019
14.39
 1,031,890 14.36 14.42 14.29 336,250 0 7.8
03/04/2019
14.36
 631,210 14.33 14.36 14.23 242,600 0 5.6
02/04/2019
14.33
 629,610 14.29 14.39 14.26 210,000 0 4.8
01/04/2019
14.29
 576,900 14.36 14.42 14.26 203,270 0 4.7
29/03/2019
14.36
 515,270 14.29 14.36 14.26 215,200 1,000 4.9
28/03/2019
14.29
 589,300 14.23 14.29 14.05 322,900 0 7.4
27/03/2019
14.23
 656,120 14.08 14.29 14.05 247,550 0 5.6
26/03/2019
14.08
 685,810 13.98 14.17 13.95 171,940 30,000 3.2
25/03/2019
13.98
 642,780 14.17 14.17 13.86 278,460 0 6.3
22/03/2019
14.17
 881,540 14.17 14.23 13.92 1,001,190 0 22.7
21/03/2019
14.17
 573,050 14.48 14.51 14.17 40,810 0 0.9
20/03/2019
14.48
 592,140 14.48 14.61 14.29 86,000 100 2.0
19/03/2019
14.48
 633,550 14.61 14.64 14.42 106,960 0 2.5
18/03/2019
14.61
 726,570 14.57 14.73 14.57 63,930 4,350 1.4
15/03/2019
14.57
 1,050,650 14.73 14.76 14.57 271,580 280,150 -0.2
14/03/2019
14.73
 903,050 14.57 14.82 14.57 138,800 3,460 3.2
13/03/2019
14.57
 929,050 14.64 14.73 14.54 80,900 10,100 1.7
12/03/2019
14.64
 999,770 14.36 14.70 14.39 55,000 0 1.3
11/03/2019
14.36
 1,040,290 14.51 14.61 14.26 225,000 33,840 4.4
08/03/2019
14.51
 1,439,160 14.85 14.85 14.51 0 0 0
07/03/2019
14.85
 1,748,240 14.98 15.04 14.82 50,760 0 1.2
06/03/2019
14.98
 1,743,980 14.92 14.98 14.73 500,000 3,440 11.9
05/03/2019
14.92
 2,414,190 15.10 15.13 14.79 33,840 4,000 0.7
04/03/2019
15.10
 3,283,860 15.35 15.35 14.88 71,830 0 1.7
01/03/2019
15.35
 2,399,350 15.32 15.41 15.29 50,020 320 1.2
28/02/2019
15.32
 2,568,260 15.66 15.69 15.23 292,930 2,200 7.2
27/02/2019
15.66
 3,171,550 15.35 15.85 15.38 378,880 12,000 9.2
26/02/2019
15.35
 5,313,900 14.82 15.38 14.79 2,089,340 2,560 50.4
25/02/2019
14.82
 2,931,140 14.70 14.82 14.70 1,567,640 200 37.2
22/02/2019
14.70
 1,150,500 14.67 14.73 14.54 933,840 48,500 20.9
21/02/2019
14.67
 1,961,830 14.76 14.76 14.61 1,112,510 25,000 25.7
20/02/2019
14.76
 2,415,070 14.70 14.76 14.64 982,160 53,000 22.0
19/02/2019
14.70
 2,635,270 14.76 14.88 14.54 1,040,490 62,000 23.2
18/02/2019
14.76
 2,669,220 14.29 14.82 14.29 747,340 68,600 15.9
15/02/2019
14.29
 1,264,400 14.29 14.36 14.05 356,160 12,000 7.9
14/02/2019
14.29
 2,624,490 14.26 14.42 14.14 422,860 446,030 -0.5
13/02/2019
14.26
 1,788,020 14.05 14.29 14.01 629,020 680,380 -1.2
12/02/2019
14.05
 1,693,030 13.77 14.17 13.77 142,730 264,600 -2.8
11/02/2019
13.77
 983,160 13.61 13.86 13.61 3,055,640 3,144,440 -1.9
01/02/2019
13.61
 869,620 13.42 13.61 13.27 175,340 60,000 2.5
31/01/2019
13.42
 510,730 13.36 13.52 13.36 89,190 97,100 -0.2
30/01/2019
13.36
 663,300 13.52 13.52 13.36 67,740 41,900 0.6
29/01/2019
13.52
 602,220 13.52 13.58 13.33 101,470 41,640 1.3
28/01/2019
13.52
 411,410 13.58 13.64 13.49 66,520 11,200 1.2
25/01/2019
13.58
 714,110 13.61 13.64 13.46 19,970 440 0.4
24/01/2019
13.61
 1,309,650 13.36 13.67 13.36 23,100 150 0.5
23/01/2019
13.36
 414,700 13.36 13.42 13.30 6,640 0 0.1
22/01/2019
13.36
 696,970 13.49 13.49 13.27 9,610 37,900 -0.6
21/01/2019
13.49
 741,380 13.42 13.58 13.33 0 64,800 -1.4
18/01/2019
13.42
 592,390 13.42 13.52 13.36 0 14,000 -0.3
17/01/2019
13.42
 953,600 13.46 13.52 13.39 440 116,100 -2.5
16/01/2019
13.46
 1,130,850 13.49 13.61 13.42 330 185,530 -4.0
15/01/2019
13.49
 1,252,850 13.46 13.55 13.30 139,460 45,900 2.0
14/01/2019
13.46
 934,390 13.58 13.61 13.36 800 38,960 -0.8
11/01/2019
13.58
 1,441,350 13.42 13.67 13.42 0 43,700 -1.0
10/01/2019
13.42
 1,623,560 13.21 13.55 13.21 256,160 57,200 4.2
09/01/2019
13.21
 1,190,830 13.05 13.33 13.02 60,000 53,960 0.1
08/01/2019
13.05
 925,970 13.11 13.18 13.02 20 88,030 -1.8
07/01/2019
13.11
 1,032,880 12.90 13.24 12.96 0 52,060 -1.1
04/01/2019
12.90
 972,370 12.65 12.96 12.62 10 69,900 -1.5
03/01/2019
12.65
 1,757,600 13.58 13.58 12.65 2,800 71,000 -1.4
02/01/2019
13.58
 988,870 13.77 13.86 13.30 2,160 54,220 -1.1
28/12/2018
13.77
 493,650 14.11 14.14 13.77 0 10,430 -0.2
27/12/2018
14.11
 620,420 14.11 14.23 13.83 0 57,000 -1.3
26/12/2018
14.11
 636,440 14.61 14.61 13.80 0 0 0
25/12/2018
14.61
 1,876,480 13.98 14.61 13.18 43,690 2,380 0.9
24/12/2018
13.98
 806,180 14.54 14.54 13.98 1,750 92,680 -2.1
21/12/2018
14.54
 10,166,390 14.54 14.54 13.80 7,580,090 6,452,930 27.6
20/12/2018
14.54
 1,633,110 14.54 14.67 13.89 602,800 1,070,030 -10.7
19/12/2018
14.54
 1,719,220 15.35 15.48 14.48 100 403,530 -9.6
18/12/2018
15.35
 2,613,490 15.66 15.69 15.29 1,736,840 522,380 30.3
17/12/2018
15.66
 3,550,350 15.63 16.00 15.66 2,150,740 1,270,000 22.4
14/12/2018
15.63
 1,277,390 15.82 15.85 15.60 62,660 260,000 -5.0
13/12/2018
15.82
 1,402,980 15.82 15.97 15.60 145,150 392,380 -6.3
12/12/2018
15.82
 1,702,730 15.72 15.85 15.60 345,960 436,800 -2.3
11/12/2018
15.72
 1,817,500 15.75 15.91 15.60 140,210 304,800 -4.2
10/12/2018
15.75
 1,128,410 15.97 15.97 15.75 102,850 102,380 0.0
07/12/2018
15.97
 1,110,350 15.97 16.16 15.85 65,200 310,300 -6.3
06/12/2018
15.97
 965,110 16.19 16.22 15.97 64,000 71,300 -0.2
05/12/2018
16.19
 2,075,700 15.94 16.41 15.75 67,510 250,000 -4.8
04/12/2018
15.94
 1,246,150 15.85 15.94 15.75 100 180,270 -4.6
03/12/2018
15.85
 1,196,530 15.72 16.03 15.69 0 330,540 -8.4
30/11/2018
15.72
 541,460 15.85 15.85 15.54 0 2,270 -0.1
29/11/2018
15.85
 757,260 15.91 16.03 15.72 6,030 19,240 -0.3
28/11/2018
15.91
 637,440 15.91 15.91 15.72 59,190 2,270 1.4
27/11/2018
15.91
 691,620 15.91 15.91 15.69 70,000 6,400 1.6
26/11/2018
15.91
 674,230 15.91 15.91 15.66 330 171,600 -4.4
23/11/2018
15.91
 1,077,780 16.16 16.16 15.91 247,500 390,000 -3.6
22/11/2018
16.16
 1,102,630 16.22 16.28 16.07 1,000 184,970 -4.8

Chính sách bảo mật | Điều khoản sử dụng |