Tổng Công ty cổ phần Thiết bị Điện Việt Nam (gex)

18.10
0.65
(3.72%)
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
(2024-10-21) 		-3.40 -16.31% 145,239,000 -12,787,555 -246.6
17.20
20.85
17.45
2 tháng
(2024-09-23) 		-3.30 -15.90% 261,835,600 -16,800,855 -329.8
17.20
21.75
17.45
3 tháng
(2024-08-22) 		-4.25 -19.59% 352,147,600 -19,097,655 -378.8
17.20
21.75
17.45
6 tháng
(2024-05-24) 		-5.55 -24.13% 1,066,482,200 -30,025,683 -636.3
17.20
24
17.45
12 tháng
(2023-11-27) 		-3.75 -17.69% 3,135,292,300 -59,828,873 -1,294.4
17.20
25.50
17.45
24 tháng
(2022-12-01) 		3.25 22.89% 7,198,351,000 -48,269,319 -1,183.5
11.50
25.90
17.45
36 tháng
(2021-12-06) 		-19.77 -53.12% 10,429,273,500 -33,580,196 -699.6
11
48.21
17.45
60 tháng
(2019-12-17) 		3.33 23.62% 13,358,852,370 -81,782,386 -2,068.4
9.58
48.21
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
21.50
 13,300,200 21.90 22.10 21.50 22,000 1,052,000 -22.5
30/01/2024
21.90
 5,279,200 21.75 21.90 21.65 5,000 52,500 -1.0
29/01/2024
21.75
 10,716,400 21.70 22.10 21.65 560,000 200,100 7.9
26/01/2024
21.65
 5,437,500 21.45 21.75 21.45 535,200 10,400 11.4
25/01/2024
21.50
 5,595,600 21.50 21.80 21.40 6,600 21,100 -0.3
24/01/2024
21.45
 6,942,500 21.50 21.70 21.40 1,500 5,200 -0.1
23/01/2024
21.55
 6,224,700 21.85 21.95 21.55 9,000 101,700 -2.0
22/01/2024
21.80
 7,800,800 21.80 21.90 21.35 26,100 13,900 0.3
19/01/2024
21.75
 13,384,300 21.75 22.20 21.65 1,161,500 34,600 24.7
18/01/2024
21.60
 6,905,800 21.65 21.70 21.45 3,300 76,300 -1.6
17/01/2024
21.55
 9,377,900 21.70 21.85 21.45 1,400 36,700 -0.8
16/01/2024
21.50
 8,431,700 21 21.55 20.90 10,300 502,000 -10.4
15/01/2024
21
 9,919,100 21.55 21.65 21 32,700 315,400 -6.1
12/01/2024
21.30
 26,902,100 21.60 21.90 21.25 42,500 1,338,000 -28.0
11/01/2024
22.10
 14,964,300 22.20 22.35 21.90 8,800 302,600 -6.5
10/01/2024
22.15
 15,559,600 22.40 22.55 21.90 30,800 502,000 -10.5
09/01/2024
22.45
 18,654,300 22.30 22.90 22.25 63,500 718,200 -14.8
08/01/2024
22.25
 12,231,500 22.30 22.45 22.20 32,200 843,100 -18.1
05/01/2024
22.15
 19,582,700 22.35 22.40 21.85 2,800 111,500 -2.4
04/01/2024
22.25
 25,875,800 22.55 22.65 22.25 20,100 46,600 -0.6
03/01/2024
22.55
 15,210,300 22.15 22.55 22.10 1,111,200 233,600 19.7
02/01/2024
22.15
 47,557,100 23.70 23.75 21.95 157,200 100 3.6
29/12/2023
23.60
 13,183,800 23.40 23.60 23.30 1,502,700 8,300 35.3
28/12/2023
23.40
 12,521,700 23.35 23.50 23.25 145,000 2,000 3.3
27/12/2023
23.35
 19,829,600 23.45 23.65 23.35 40,000 29,500 0.3
26/12/2023
23.45
 22,742,900 23.20 23.65 23.10 440,300 60,100 8.9
25/12/2023
23.20
 15,886,500 22.70 23.30 22.70 38,100 18,700 0.4
22/12/2023
22.70
 16,000,300 22.60 23.15 22.60 301,400 303,800 0.0
21/12/2023
22.60
 8,728,400 22.60 22.70 22.35 358,700 80,800 6.3
20/12/2023
22.60
 9,941,500 22.40 22.70 22.40 114,700 271,800 -3.5
19/12/2023
22.40
 11,816,600 21.95 22.40 21.80 158,600 285,700 -2.8
18/12/2023
21.95
 12,675,200 22.25 22.35 21.95 82,700 56,900 0.6
15/12/2023
22.25
 15,551,800 22.35 22.70 22.15 211,200 2,189,200 -44.0
14/12/2023
22.35
 16,930,300 22.70 23 22.35 161,300 664,100 -11.4
13/12/2023
22.70
 18,828,000 23.15 23.50 22.70 21,000 580,600 -13.0
12/12/2023
23.15
 9,771,100 23.05 23.50 23.10 7,500 143,700 -3.2
11/12/2023
23.05
 13,794,700 23.35 23.50 22.80 30,000 438,400 -9.4
08/12/2023
23.35
 19,572,500 23.40 23.80 23 121,100 75,800 1.1
07/12/2023
23.40
 42,167,200 23.95 24 22.60 204,100 1,104,300 -21.2
06/12/2023
23.95
 18,434,000 23.55 24 23.45 174,100 301,300 -3.0
05/12/2023
23.55
 28,044,000 23.30 23.90 23.30 157,400 383,400 -5.3
04/12/2023
23.30
 40,461,200 21.80 23.30 22.10 1,200 33,300 -0.7
01/12/2023
21.80
 10,002,900 21.50 21.85 21.35 32,400 298,000 -5.7
30/11/2023
21.50
 14,997,300 21.90 22.30 21.50 67,600 518,900 -9.9
29/11/2023
21.90
 12,976,400 21.50 21.90 21.55 180,000 285,700 -2.3
28/11/2023
21.50
 15,727,100 21.20 21.70 20.65 223,300 2,000 4.7
27/11/2023
21.20
 9,830,800 21.80 21.90 21.20 28,900 1,000 0.6
24/11/2023
21.80
 24,643,000 21.55 22 20.90 42,400 272,600 -5.0
23/11/2023
21.55
 27,252,600 23.15 23.30 21.55 284,000 1,208,400 -21.3
22/11/2023
23.15
 42,805,800 22.30 23.20 22.30 2,000 475,000 -10.7
21/11/2023
22.30
 11,893,400 21.90 22.30 21.90 22,200 355,900 -7.4
20/11/2023
21.90
 21,362,700 21.60 22 20.80 495,900 38,900 9.8
17/11/2023
21.60
 24,553,900 22.40 22.80 21.60 13,100 441,900 -9.5
16/11/2023
22.40
 12,626,300 22.20 22.40 21.85 0 0 0
15/11/2023
22.20
 18,792,600 22.15 22.85 22.10 53,300 498,500 -10.0
14/11/2023
22.15
 21,834,200 22 22.65 21.95 7,100 513,700 -11.3
13/11/2023
22
 20,504,800 21.85 22.50 21.55 611,100 113,600 10.8
10/11/2023
21.85
 35,853,700 21.40 22.50 21.15 336,600 374,000 -0.8
09/11/2023
21.40
 30,257,000 20.90 22.10 21.10 369,700 631,100 -5.6
08/11/2023
20.90
 27,364,300 19.55 20.90 19.40 51,600 102,500 -1.0
07/11/2023
19.55
 9,979,000 19.85 19.85 19.40 109,000 373,700 -5.2
06/11/2023
19.85
 15,556,900 19 19.90 18.95 306,900 365,500 -1.1
03/11/2023
19
 14,626,200 19.30 19.70 18.85 637,200 641,300 -0.2
02/11/2023
19.30
 14,153,300 18.05 19.30 18.30 1,388,800 40,700 25.4
01/11/2023
18.05
 10,835,200 17.30 18.20 16.85 925,200 52,000 15.4
31/10/2023
17.30
 21,048,000 18.55 18.95 17.30 915,800 35,300 15.6
30/10/2023
18.55
 9,728,000 19.90 19.90 18.55 260,000 0 4.9
27/10/2023
19.90
 8,929,800 19.40 20.05 18.70 80,900 161,500 -1.6
26/10/2023
19.40
 31,579,300 20.85 20.85 19.40 67,100 420,200 -6.9
25/10/2023
20.85
 11,428,000 21.45 21.75 20.85 158,400 193,800 -0.8
24/10/2023
21.45
 14,002,100 20.65 21.45 20.30 710,000 227,100 10.1
23/10/2023
20.65
 13,234,400 20.95 21.20 20.35 478,100 786,600 -6.3
20/10/2023
20.95
 11,813,000 19.90 20.95 19.60 103,000 114,800 -0.2
19/10/2023
19.90
 15,724,700 20.50 20.65 19.50 125,200 245,900 -2.4
18/10/2023
20.50
 23,490,700 20.20 20.95 19.50 2,117,900 169,700 40.0
17/10/2023
20.20
 15,105,400 21.70 22.15 20.20 653,000 250,700 8.6
16/10/2023
21.70
 20,754,200 21.50 22.40 21.45 45,100 387,200 -7.5
13/10/2023
21.50
 14,683,000 21.40 21.65 20.85 483,700 45,600 9.3
12/10/2023
21.40
 14,109,400 21.55 21.90 21.20 105,600 421,900 -6.8
11/10/2023
21.55
 17,773,700 20.70 21.60 20.60 698,700 12,000 14.4
10/10/2023
20.70
 17,464,400 20.45 21.15 20.55 379,600 52,700 6.9
09/10/2023
20.45
 12,226,300 20.35 20.65 20.05 17,800 742,400 -14.7
06/10/2023
20.35
 11,074,300 19.80 20.45 19.55 321,300 49,800 5.5
05/10/2023
19.80
 14,807,500 19.70 20.35 19.60 58,000 234,000 -3.5
04/10/2023
19.70
 20,220,900 19.20 20.20 18.30 1,007,000 20,400 19.3
03/10/2023
19.20
 24,732,200 20.60 20.60 19.20 665,400 217,800 8.6
02/10/2023
20.60
 10,583,400 20.80 21.15 20.40 1,001,200 783,700 4.6
29/09/2023
20.80
 17,814,700 20.95 21.20 20.40 2,221,400 1,781,300 9.2
28/09/2023
20.95
 18,523,900 20.50 20.95 19.90 1,563,800 919,800 13.4
27/09/2023
20.50
 26,198,900 19.20 20.50 18.45 2,997,700 470,400 49.1
26/09/2023
19.20
 29,187,100 20.60 21.05 19.20 1,844,100 1,768,000 1.9
25/09/2023
20.60
 27,106,600 22.10 22.30 20.60 640,400 86,000 11.5
22/09/2023
22.10
 40,811,800 23.75 23.75 22.10 208,300 275,500 -1.6
21/09/2023
23.75
 26,253,600 24.50 24.65 23.60 8,200 1,944,400 -47.0
20/09/2023
24.50
 19,314,300 24.20 24.70 24.05 52,900 1,559,700 -36.6
19/09/2023
24.20
 28,427,800 23.55 24.20 22.85 611,900 89,100 12.3
18/09/2023
23.55
 29,662,400 24.55 24.55 23.40 0 0 0
15/09/2023
24.55
 21,801,200 24.65 24.95 23.95 208,500 830,300 -15.3
14/09/2023
24.65
 31,980,600 25.90 25.90 24.50 510,000 1,135,600 -16.0
13/09/2023
25.90
 38,657,300 25.25 26.30 25 38,400 730,400 -17.8

Chính sách bảo mật | Điều khoản sử dụng |