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)
03/07/2018
15.43
 588,670 16.14 16.14 15.43 170 357,720 -11.1
02/07/2018
16.14
 93,860 16.89 16.89 15.94 0 0 0
29/06/2018
16.89
 783,370 16.09 16.89 16.04 311,830 81,320 7.0
28/06/2018
16.09
 28,570 16.09 16.09 15.64 610 1,500 -0.0
27/06/2018
16.09
 132,070 16.09 16.39 16.04 39,450 40,000 -0.0
26/06/2018
16.09
 175,560 16.39 16.39 15.89 102,670 49,650 1.7
25/06/2018
16.39
 248,570 16.59 16.84 16.14 194,000 184,030 0.3
22/06/2018
16.59
 113,690 16.24 16.59 16.04 217,000 0 6.6
21/06/2018
16.24
 135,840 16.09 16.54 15.89 21,200 0 0.7
20/06/2018
16.09
 309,380 15.79 16.16 15.84 845,110 196,270 18.9
19/06/2018
15.79
 380,300 16.04 16.24 15.64 32,100 0 1.0
18/06/2018
16.04
 211,790 16.49 16.59 15.64 0 56,840 -1.8
15/06/2018
16.49
 228,850 16.74 16.94 16.39 2,130 150,130 -4.9
14/06/2018
16.74
 430,390 17.04 17.24 16.74 5,000 300,880 -10.0
13/06/2018
17.04
 688,550 17.04 17.35 16.99 50 553,770 -18.8
12/06/2018
17.04
 376,710 16.89 17.24 16.59 0 0 0
11/06/2018
16.89
 106,630 17.09 17.09 16.79 100 0 0.0
08/06/2018
17.09
 255,060 17.09 17.12 16.59 25,500 0 0.9
07/06/2018
17.09
 161,730 17.32 17.50 16.77 710,140 21,100 22.1
06/06/2018
17.32
 123,130 17.32 17.40 17.19 1,030 30,000 -1.0
05/06/2018
17.32
 148,850 17.19 17.75 17.09 7,090 0 0.2
04/06/2018
17.19
 184,180 16.39 17.45 16.49 4,000 55,200 -1.8
01/06/2018
16.39
 724,650 16.44 16.49 16.19 250,000 470,000 -7.2
31/05/2018
16.44
 545,560 15.43 16.49 15.38 200,000 557,000 -11.3
30/05/2018
15.43
 184,680 15.71 15.94 15.28 0 0 0
29/05/2018
15.71
 159,430 14.98 15.84 15.08 3,500 10 0.1
28/05/2018
14.98
 1,152,840 16.09 17.09 14.98 1,020 219,080 -6.7
25/05/2018
16.09
 680,810 17.24 17.24 16.09 39,230 344,370 -10.2
24/05/2018
17.24
 240,540 17.30 17.32 17.19 500 0 0.0
23/05/2018
17.30
 417,310 17.30 17.45 17.09 600 22,400 -0.7
22/05/2018
17.30
 591,330 17.95 17.95 17.30 700 1,000 -0.0
21/05/2018
17.95
 430,600 18.10 18.15 17.90 500 0 0.0
18/05/2018
18.10
 651,650 17.77 18.10 17.70 0 3,190 -0.1
17/05/2018
17.77
 348,470 17.82 18.10 17.72 0 0 0
16/05/2018
17.82
 639,380 18.20 18.20 17.70 80,000 32,320 1.7
15/05/2018
18.20
 317,200 18.15 18.70 18.15 1,590 30,000 -1.0
14/05/2018
18.15
 407,610 18.10 18.25 17.75 80,050 0 2.9
11/05/2018
18.10
 303,130 17.35 18.10 17.14 86,870 0 3.1
10/05/2018
17.35
 351,790 17.60 17.60 17.19 710 0 0.0
09/05/2018
17.60
 316,100 17.95 17.95 17.50 0 252,000 -8.9
08/05/2018
17.95
 209,900 18.00 18.25 17.90 0 108,440 -3.9
07/05/2018
18.00
 256,180 17.70 18.10 17.40 500 0 0.0
04/05/2018
17.70
 294,710 18.45 18.75 17.70 61,900 70,930 -0.3
03/05/2018
18.45
 290,330 18.50 18.60 17.22 55,030 31,080 0.9
02/05/2018
18.50
 151,080 18.50 18.90 18.35 100 1,010 -0.0
27/04/2018
18.50
 368,160 17.90 18.55 17.85 20,020 0 0.7
26/04/2018
17.90
 366,950 18.60 18.60 17.90 80,100 0 2.9
24/04/2018
18.60
 232,120 18.70 18.80 18.25 60,780 1,000 2.2
23/04/2018
18.70
 523,020 19.26 19.36 18.70 92,110 68,070 0.9
20/04/2018
19.26
 222,300 18.75 19.26 18.60 40,200 0 1.5
19/04/2018
18.75
 487,740 19.51 19.61 18.30 56,410 0 2.1
18/04/2018
19.51
 403,280 19.66 19.76 19.51 147,960 0 5.8
17/04/2018
19.66
 362,500 19.48 19.86 19.53 91,610 0 3.6
16/04/2018
19.48
 479,820 19.11 19.61 18.60 77,320 1,500 2.9
13/04/2018
19.11
 587,900 18.98 19.26 19.00 200,400 23,500 6.7
12/04/2018
18.98
 650,700 18.60 19.08 18.40 190,000 4,300 7.0
11/04/2018
18.60
 1,044,360 19.36 19.41 18.55 541,600 11,500 20.0
10/04/2018
19.36
 1,420,250 19.98 20.11 18.60 287,080 20,200 10.4
09/04/2018
19.98
 1,277,970 19.81 20.16 19.81 170,020 50 6.7
06/04/2018
19.81
 883,370 19.86 20.16 19.76 347,280 20,000 13.0
05/04/2018
19.86
 1,292,710 19.46 20.14 19.56 345,110 0 13.7
04/04/2018
19.46
 1,504,140 18.55 19.56 18.55 409,030 0 15.5
03/04/2018
18.55
 1,115,590 18.48 18.80 18.48 2,000 1,500 0.0
02/04/2018
18.48
 862,920 18.23 18.55 18.23 101,920 0 3.7
30/03/2018
18.23
 1,997,780 17.67 18.50 17.75 83,500 0 3.0
29/03/2018
17.67
 472,110 17.60 17.70 17.60 232,570 0 8.2
28/03/2018
17.60
 282,460 17.52 17.60 17.47 123,900 1,000 4.3
27/03/2018
17.52
 209,200 17.60 17.75 17.52 72,400 800 2.5
26/03/2018
17.60
 309,370 17.60 17.85 17.40 133,400 2,000 4.6
23/03/2018
17.60
 876,410 17.40 17.65 17.09 1,200,370 600,000 20.9
22/03/2018
17.40
 498,680 17.65 17.70 17.35 123,930 50,000 2.6
21/03/2018
17.65
 570,290 17.60 17.87 17.30 148,310 53,500 3.3
20/03/2018
17.60
 374,790 17.87 17.87 17.60 50,300 15,000 1.2
19/03/2018
17.87
 528,820 18.00 18.20 17.60 158,600 27,500 4.7
16/03/2018
18.00
 417,320 18.10 18.25 18.00 131,800 0 4.7
15/03/2018
18.10
 682,530 17.47 18.20 17.35 80,400 0 2.8
14/03/2018
17.47
 733,010 17.72 17.85 17.19 78,490 96,500 -0.6
13/03/2018
17.72
 1,470,480 18.05 18.05 17.60 1,354,510 1,575,310 -8.0
12/03/2018
18.05
 1,002,350 18.05 18.35 17.95 300 0 0.0
09/03/2018
18.05
 1,661,360 17.90 18.25 17.92 46,900 69,390 -0.8
08/03/2018
17.90
 1,415,170 17.85 18.10 17.85 6,310 250,510 -8.7
07/03/2018
17.85
 1,741,430 17.80 17.85 17.55 4,500 470,000 -16.4
06/03/2018
17.80
 1,751,220 17.04 17.90 17.04 30,500 78,500 -1.7
05/03/2018
17.04
 1,710,930 17.35 17.85 17.04 29,600 55,560 -0.9
02/03/2018
17.35
 1,447,690 16.29 17.35 16.14 117,000 10,000 3.6
01/03/2018
16.29
 1,127,400 15.91 16.29 15.89 4,500 0 0.1
28/02/2018
15.91
 743,520 16.04 16.09 15.91 91,600 0 2.9
27/02/2018
16.04
 557,360 16.09 16.16 15.89 88,500 0 2.8
26/02/2018
16.09
 726,590 15.89 16.44 15.99 2,680 3,000 -0.0
23/02/2018
15.89
 617,110 15.79 15.91 15.79 30,750 23,000 0.2
22/02/2018
15.79
 934,440 15.84 16.09 15.59 106,400 286,200 -5.6
21/02/2018
15.84
 249,530 15.59 16.34 15.38 92,220 63,000 0.9
13/02/2018
15.59
 343,770 15.33 15.84 15.33 0 2,800 -0.1
12/02/2018
15.33
 509,950 15.18 15.43 14.98 46,400 200 1.4
09/02/2018
15.18
 966,160 14.63 15.18 13.88 212,480 50,000 4.8
08/02/2018
14.63
 715,180 14.73 15.08 14.20 324,020 0 9.5
07/02/2018
14.73
 825,060 14.25 14.98 14.38 305,400 76,800 6.7
06/02/2018
14.25
 4,346,230 14.25 14.33 13.27 1,059,470 3,000 28.9
05/02/2018
14.25
 1,560,570 15.31 15.31 14.25 96,500 214,940 -3.5
02/02/2018
15.31
 1,011,970 15.38 15.49 15.08 500 200,000 -6.1

Chính sách bảo mật | Điều khoản sử dụng |