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)
01/02/2018
15.38
 924,090 15.94 16.09 15.33 154,000 130,000 0.7
31/01/2018
15.94
 1,380,700 15.33 16.39 15.33 2,650 314,600 -10.0
30/01/2018
15.33
 1,469,010 15.74 15.74 15.28 530 13,500 -0.4
29/01/2018
15.74
 1,873,480 16.34 16.34 15.74 198,820 63,000 4.3
26/01/2018
16.34
 2,515,140 17.04 17.04 16.09 405,300 435,600 -1.1
25/01/2018
17.04
 2,264,840 17.32 17.90 16.54 31,500 37,800 -0.2
22/01/2018
17.32
 3,619,740 16.19 17.32 16.89 59,000 113,900 -1.9
19/01/2018
16.19
 91,830 15.13 16.19 16.19 0 0 0
18/01/2018
15.13
 31,140 15.13 15.13 15.13 0 0 0
17/01/2018
15.13
 0 15.13 15.13 15.13 0 0 0
16/01/2018
15.13
 0 15.13 15.13 15.13 0 0 0
15/01/2018
15.13
 0 15.99 15.13 15.99 0 0 0
12/01/2018
15.99
 5,149,666 15.43 16.49 15.28 1,400,000 1,000 45.2
11/01/2018
15.43
 2,738,703 15.23 15.43 14.83 964,210 2,000 29.1
10/01/2018
15.23
 2,687,395 14.18 15.33 14.13 300,000 3,000 8.8
09/01/2018
14.18
 1,596,165 13.83 14.23 13.73 100,000 2,500 2.7
08/01/2018
13.83
 2,278,527 13.88 13.93 13.52 2,000 0 0.1
05/01/2018
13.88
 1,671,470 14.23 14.33 13.73 0 0 0
04/01/2018
14.23
 1,931,289 13.57 14.33 13.57 25,000 56,000 -0.7
03/01/2018
13.57
 2,070,135 13.02 13.68 12.92 91,000 500 2.4
02/01/2018
13.02
 885,550 12.62 13.02 12.77 390,000 0 10.0
29/12/2017
12.62
 2,547,746 12.37 13.02 12.52 1,257,400 0 32.1
28/12/2017
12.37
 1,639,740 12.12 12.42 12.02 878,600 30,000 20.8
27/12/2017
12.12
 1,603,754 12.32 12.72 11.97 0 0 0
26/12/2017
12.32
 1,734,391 12.42 12.77 12.32 0 0 0
25/12/2017
12.42
 1,312,120 12.72 12.82 12.07 60,000 0 1.5
22/12/2017
12.72
 1,790,950 12.92 12.92 12.47 813,800 0 20.5
21/12/2017
12.92
 1,018,355 13.02 13.17 12.92 569,600 0 14.7
20/12/2017
13.02
 2,585,570 12.42 13.17 12.37 1,589,700 253,700 34.2
19/12/2017
12.42
 1,156,815 12.27 12.47 12.22 700,000 115,000 14.4
18/12/2017
12.27
 955,300 12.22 12.32 12.17 320,000 150,000 4.1
15/12/2017
12.22
 1,287,805 12.02 12.47 11.97 203,000 0 4.9
14/12/2017
12.02
 721,946 11.92 12.07 11.92 200,000 500 4.8
13/12/2017
11.92
 1,361,590 12.07 12.17 11.81 330,000 0 7.9
12/12/2017
12.07
 1,566,340 12.12 12.27 11.81 102,000 0 2.5
11/12/2017
12.12
 1,601,655 12.17 12.37 11.97 327,000 40,000 6.9
08/12/2017
12.17
 1,015,875 12.22 12.27 12.12 30,500 0 0.8
07/12/2017
12.22
 1,404,400 12.07 12.42 12.17 1,200 245,300 -5.9
06/12/2017
12.07
 2,294,250 12.42 12.47 11.97 0 0 0
05/12/2017
12.42
 2,303,370 12.72 12.97 12.42 115,000 200 2.9
04/12/2017
12.72
 3,408,034 12.62 13.22 12.57 78,000 0 2.0
01/12/2017
12.62
 2,306,489 12.12 12.67 12.17 203,000 1,000 5.1
30/11/2017
12.12
 1,988,019 11.87 12.47 11.87 231,200 0 5.6
29/11/2017
11.87
 2,903,644 11.61 12.02 11.51 552,700 0 12.8
28/11/2017
11.61
 2,735,671 11.56 11.66 11.41 618,800 0 14.2
27/11/2017
11.56
 2,456,622 11.41 11.61 11.11 965,000 0 22.1
24/11/2017
11.41
 565,515 11.51 11.71 11.36 91,000 0 2.1
23/11/2017
11.51
 500,935 11.51 11.87 11.51 1,000 45 0.0
22/11/2017
11.51
 3,314,005 11.41 11.76 11.26 762,800 0 17.4
21/11/2017
11.41
 1,521,296 10.96 11.56 10.91 2,500 11,800 -0.2
20/11/2017
10.96
 505,995 10.81 11.06 10.71 0 0 0
17/11/2017
10.81
 161,255 10.86 11.01 10.26 0 0 0
16/11/2017
10.86
 275,624 10.66 11.06 10.66 9 0 0.0
15/11/2017
10.66
 278,821 10.51 10.81 10.56 25,001 0 0.5
14/11/2017
10.51
 47,792 10.46 10.66 10.46 0 0 0
13/11/2017
10.46
 51,000 10.61 10.76 10.46 0 2,300 -0.0
10/11/2017
10.61
 112,660 10.31 10.71 10.51 0 2,700 -0.1
09/11/2017
10.31
 307,224 10.56 10.86 10.31 0 159,000 -3.3
08/11/2017
10.56
 530,322 10.96 11.01 10.56 27,300 0 0.6
07/11/2017
10.96
 440,200 10.81 11.06 10.81 1,300 0 0.0
06/11/2017
10.81
 272,645 10.56 10.96 10.61 1,050,755 1,050,755 0
03/11/2017
10.56
 789,967 10.76 10.76 10.36 201,400 0 4.2
02/11/2017
10.76
 254,765 10.86 11.06 10.71 0 0 0
01/11/2017
10.86
 251,150 10.96 11.16 10.86 0 0 0
31/10/2017
10.96
 208,020 11.06 11.06 10.86 3,000 0 0.1
30/10/2017
11.06
 231,022 11.21 11.26 10.96 6,000 0 0.1
27/10/2017
11.21
 572,650 10.96 11.31 10.96 50,000 0 1.1
26/10/2017
10.96
 195,928 11.16 11.21 10.96 50,000 0 1.1
25/10/2017
11.16
 394,280 11.21 11.31 11.06 50,000 0 1.1
24/10/2017
11.21
 429,455 10.91 11.31 11.01 50,000 0 1.1
23/10/2017
10.91
 798,065 11.16 11.36 10.86 50,000 0 1.1
20/10/2017
11.16
 381,550 11.31 11.46 11.16 50,000 0 1.1
19/10/2017
11.31
 98,360 11.36 11.41 11.31 0 0 0
18/10/2017
11.36
 571,475 11.41 11.71 11.16 50,000 0 1.1
17/10/2017
11.41
 272,303 11.51 11.56 11.41 0 0 0
16/10/2017
11.51
 590,454 11.56 11.81 11.51 0 5,000 -0.1
13/10/2017
11.56
 485,921 11.56 11.71 11.51 200,000 0 4.6
12/10/2017
11.56
 1,703,872 11.56 12.72 11.51 0 0 0
11/10/2017
11.56
 947,010 11.51 11.61 11.21 0 200,700 -4.6
10/10/2017
11.51
 756,223 11.41 11.56 11.26 0 0 0
09/10/2017
11.41
 552,420 11.36 11.56 11.36 0 0 0
06/10/2017
11.36
 362,500 11.46 11.56 11.31 0 0 0
05/10/2017
11.46
 606,845 11.51 11.76 11.41 0 0 0
04/10/2017
11.51
 812,254 11.46 11.81 11.41 400 3,500 -0.1
03/10/2017
11.46
 2,448,310 11.41 11.81 11.41 0 0 0
02/10/2017
11.41
 985,175 10.96 11.81 10.96 0 0 0
29/09/2017
10.96
 507,400 11.01 11.01 10.86 0 0 0
28/09/2017
11.01
 735,590 11.06 11.11 10.96 0 0 0
27/09/2017
11.06
 618,620 11.26 11.26 11.01 0 0 0
26/09/2017
11.26
 318,382 11.46 11.46 11.16 1,400 0 0.0
25/09/2017
11.46
 795,868 11.71 11.97 11.31 5,700 34 0.1
22/09/2017
11.71
 1,943,598 11.56 11.92 11.61 0 16 -0.0
21/09/2017
11.56
 1,505,773 11.36 11.71 11.41 0 10,000 -0.2
20/09/2017
11.36
 2,213,707 10.91 11.46 10.96 0 0 0
19/09/2017
10.91
 1,895,377 10.56 11.06 10.61 0 0 0
18/09/2017
10.56
 1,845,120 10.51 10.81 10.51 0 0 0
15/09/2017
10.51
 1,004,018 10.41 10.76 10.21 0 0 0
14/09/2017
10.41
 211,355 10.66 10.66 10.36 1,500 0 0.0
13/09/2017
10.66
 1,201,256 10.86 11.06 10.56 6,500 0 0.1
12/09/2017
10.86
 1,852,524 10.36 10.96 10.31 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |