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)
03/07/2024
22.55
 5,400,700 22.50 22.70 22.40 12,500 149,900 -3.1
02/07/2024
22.50
 4,541,300 22.25 22.50 22.20 124,500 350,200 -5.0
01/07/2024
22.25
 5,035,300 21.85 22.25 21.85 68,900 1,123,800 -23.2
28/06/2024
22.10
 11,778,300 22.45 22.45 21.60 427,400 258,400 3.7
27/06/2024
22.35
 4,962,400 22.25 22.40 22.15 99,900 33,200 1.5
26/06/2024
22.25
 11,726,200 22.40 22.55 22.10 485,200 171,100 6.9
25/06/2024
22.40
 7,253,100 22.10 22.55 22 437,200 74,800 8.0
24/06/2024
22
 23,485,000 23.35 23.40 22 348,800 416,800 -1.6
21/06/2024
23.20
 11,120,100 23.40 23.70 23.20 128,200 496,400 -8.5
20/06/2024
23.30
 17,373,100 23.95 24 23.30 36,900 927,900 -21.0
19/06/2024
23.85
 24,251,100 24.15 24.50 23.65 170,100 2,699,600 -60.8
18/06/2024
23.90
 21,352,800 23.95 24.50 23.75 145,800 902,800 -18.3
17/06/2024
23.80
 10,915,900 23.85 24.10 23.65 4,100 244,700 -5.8
14/06/2024
23.70
 35,934,600 23.75 24.80 23.65 1,567,900 712,800 20.6
13/06/2024
23.70
 10,868,700 23.70 24 23.55 271,300 251,500 0.5
12/06/2024
23.55
 9,201,100 23.30 23.60 23.10 158,600 74,300 2.0
11/06/2024
23.25
 19,083,600 24.05 24.05 23.05 320,300 429,781 -2.6
10/06/2024
23.90
 8,236,600 23.90 24.05 23.70 118,692 1,041,100 -22.0
07/06/2024
23.90
 15,602,900 23.65 24.35 23.60 549,700 62,239 11.7
06/06/2024
23.60
 12,159,700 23.65 24 23.40 224,000 391,800 -4.0
05/06/2024
23.60
 11,124,800 23.95 24.20 23.60 705,100 157,100 12.9
04/06/2024
23.85
 14,943,000 23.90 24.45 23.70 11,500 1,219,400 -29.1
03/06/2024
23.80
 10,353,200 23.50 23.95 23.40 10,200 113,000 -2.5
31/05/2024
23.30
 8,688,600 23.65 23.70 23.30 569,800 80,800 11.4
30/05/2024
23.60
 13,010,000 23.30 23.60 22.95 1,022,000 173,900 19.5
29/05/2024
23.60
 18,554,500 24.05 24.40 23.40 21,000 1,861,500 -44.1
28/05/2024
24
 18,363,000 24.25 24.25 23.75 7,100 1,820,700 -43.4
27/05/2024
23.95
 16,385,500 23 24.15 22.90 125,000 200,500 -1.9
24/05/2024
23
 20,196,500 23.45 23.75 22.70 1,255,800 508,800 17.6
23/05/2024
23.70
 22,676,600 22.70 23.90 22.55 1,419,100 218,000 27.8
22/05/2024
22.70
 15,464,800 23.45 23.50 22.60 91,600 577,800 -11.1
21/05/2024
23.30
 13,030,000 23.20 23.45 22.80 1,000 307,100 -7.1
20/05/2024
23.30
 18,859,400 23.30 23.75 23.05 21,000 720,000 -16.5
17/05/2024
22.90
 11,181,600 22.50 22.90 22.45 31,300 41,900 -0.2
16/05/2024
22.50
 13,342,900 22.70 22.75 22.40 342,500 21,300 7.2
15/05/2024
22.45
 15,730,500 22.35 22.75 22.20 88,400 75,300 0.3
14/05/2024
22.10
 10,574,100 22.20 22.50 22.10 49,500 81,900 -0.7
13/05/2024
22.10
 16,636,200 21.75 22.55 21.75 233,900 1,056,200 -18.2
10/05/2024
21.70
 8,245,600 21.70 21.75 21.35 75,300 302,000 -4.9
09/05/2024
21.65
 8,155,900 21.90 22 21.60 10,600 39,600 -0.6
08/05/2024
21.85
 10,553,500 21.70 21.95 21.50 216,000 408,800 -4.2
07/05/2024
21.90
 18,638,700 21.40 22.15 21.35 1,068,600 206,000 18.6
06/05/2024
21.30
 8,681,000 20.85 21.40 20.80 177,700 7,000 3.6
03/05/2024
20.65
 8,911,600 21 21.05 20.60 215,400 519,200 -6.4
02/05/2024
20.95
 10,425,200 20.40 21.05 20.25 277,400 168,500 2.3
26/04/2024
20.40
 10,443,300 20.40 20.80 20.35 102,700 493,300 -8.1
25/04/2024
20.80
 12,251,500 20.20 20.80 20.05 32,000 1,779,100 -35.4
24/04/2024
20.30
 11,214,000 19.80 20.50 19.60 1,030,500 649,300 7.6
23/04/2024
19.45
 10,009,300 20.15 20.20 19.45 566,800 1,184,800 -12.1
22/04/2024
20.10
 9,789,100 20.35 20.35 19.80 74,300 684,300 -12.2
19/04/2024
19.70
 20,922,400 19.55 20.40 19.10 3,983,700 698,700 64.9
17/04/2024
20
 15,112,200 21.05 21.15 20 327,300 557,800 -4.9
16/04/2024
20.85
 30,779,900 21.30 21.60 20.20 2,404,300 313,400 42.9
15/04/2024
21.65
 26,715,500 23.05 23.50 21.65 416,800 294,200 2.5
12/04/2024
23.25
 11,962,600 23.30 23.40 23.10 77,500 173,300 -2.2
11/04/2024
23.10
 16,510,900 22.85 23.30 22.85 129,000 241,800 -2.6
10/04/2024
23.30
 12,418,000 23.90 23.90 23.30 167,600 1,442,100 -30.2
09/04/2024
23.90
 12,140,600 23.40 23.90 23.30 172,900 30,200 3.4
08/04/2024
23.45
 19,126,900 23.45 23.60 23.30 377,300 8,400 8.7
05/04/2024
23.45
 26,074,500 23.80 24.15 23.45 685,400 1,047,600 -8.5
04/04/2024
24.20
 27,005,100 24.55 24.70 23.90 384,200 76,000 7.5
03/04/2024
24.55
 29,258,300 25.50 25.60 24.55 128,000 629,800 -12.8
02/04/2024
25.50
 28,645,900 25.10 26 24.85 340,900 253,800 2.2
01/04/2024
25.20
 18,910,800 24.90 25.35 24.75 36,800 470,500 -10.9
29/03/2024
24.90
 21,784,300 24.85 25.30 24.65 725,300 1,892,100 -29.0
28/03/2024
24.80
 17,130,200 25.30 25.35 24.70 434,200 3,083,500 -66.1
27/03/2024
25.05
 20,729,500 25.30 25.30 24.65 36,000 4,798,600 -118.8
26/03/2024
25.10
 29,616,200 24.35 25.60 24.35 3,392,500 110,700 82.1
25/03/2024
24.50
 35,711,300 25.15 25.35 24.35 2,020,400 1,851,300 3.8
22/03/2024
24.95
 72,084,800 23.65 25.05 23.65 8,836,100 1,094,100 192.8
21/03/2024
23.45
 23,945,500 23.70 23.85 23.30 529,100 416,800 2.6
20/03/2024
23.30
 21,957,000 22.70 23.30 22.50 2,037,500 265,500 40.9
19/03/2024
22.55
 9,766,100 22.80 22.90 22.50 30,900 4,100 0.6
18/03/2024
22.65
 28,883,500 23.25 23.45 22.05 391,200 117,800 6.1
15/03/2024
23.05
 23,257,300 22.80 23.35 22.70 460,300 1,410,000 -21.8
14/03/2024
22.90
 25,208,500 22.95 23.35 22.75 57,200 369,000 -7.2
13/03/2024
22.85
 19,240,200 22.10 22.85 22 89,900 2,374,000 -51.0
12/03/2024
22
 10,938,900 22.10 22.35 21.90 22,900 1,519,000 -33.0
11/03/2024
22.10
 16,384,100 22.60 22.60 21.80 71,400 1,132,100 -23.7
08/03/2024
22.60
 19,344,500 23.20 23.25 22.60 166,600 103,261 1.4
07/03/2024
23.05
 21,919,900 22.80 23.15 22.50 1,078,100 139,317 21.5
06/03/2024
22.75
 30,261,500 23.80 23.90 22.55 529,900 3,858,800 -78.2
05/03/2024
23.50
 18,747,500 23.20 23.50 23.05 177,400 105,280 1.7
04/03/2024
23.15
 24,721,800 23.60 23.60 23.10 85,300 764,200 -15.9
01/03/2024
23.20
 36,709,900 22.40 23.20 22.25 3,895,000 143,745 85.9
29/02/2024
22.30
 17,562,200 22.70 22.85 22.15 132,400 448,700 -7.1
28/02/2024
22.55
 33,257,000 22.15 23.10 22 806,400 2,098,727 -29.1
27/02/2024
22
 11,929,700 21.75 22.25 21.70 119,900 1,146,056 -22.6
26/02/2024
21.75
 7,905,700 21.65 21.90 21.50 142,800 1,044,400 -19.5
23/02/2024
21.85
 19,974,900 22.50 22.50 21.70 55,300 2,002,800 -42.9
22/02/2024
22.30
 10,864,300 22.40 22.70 22.30 45,700 1,546,100 -33.8
21/02/2024
22.40
 12,998,200 22.65 22.65 22.30 112,715 3,487,948 -75.9
20/02/2024
22.50
 22,526,400 22.35 22.65 22.10 68,200 2,877,744 -63.1
19/02/2024
22.25
 15,972,000 22.35 22.50 22.05 142,401 1,409,169 -28.1
16/02/2024
22.35
 19,056,500 22.10 22.60 22 432,300 1,095,181 -14.8
15/02/2024
22
 22,460,500 21.75 22.25 21.65 3,323,800 1,537,900 39.3
07/02/2024
21.50
 9,320,400 21.20 21.65 21.15 22,100 1,899,000 -40.1
06/02/2024
21.15
 9,791,100 21.25 21.35 21.05 3,600 3,198,378 -67.7
05/02/2024
21.20
 11,167,300 21.50 21.60 21.15 121,200 2,100,000 -42.1
02/02/2024
21.40
 10,516,000 21.45 21.80 21.40 81,100 2,036,500 -42.1

Chính sách bảo mật | Điều khoản sử dụng |