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
(2024-10-22) 		-2.65 -12.77% 143,759,400 -13,198,955 -252.8
17.20
20.80
18.10
2 tháng
(2024-09-23) 		-2.65 -12.77% 272,481,400 -17,495,455 -341.9
17.20
21.75
18.10
3 tháng
(2024-08-23) 		-3.50 -16.20% 356,894,500 -19,350,855 -381.3
17.20
21.75
18.10
6 tháng
(2024-05-27) 		-5.85 -24.43% 1,056,931,500 -31,467,283 -665.9
17.20
24
18.10
12 tháng
(2023-11-27) 		-3.10 -14.62% 3,145,938,100 -60,523,473 -1,306.5
17.20
25.50
18.10
24 tháng
(2022-12-02) 		2.95 19.47% 7,187,440,000 -47,914,696 -1,180.7
11.50
25.90
18.10
36 tháng
(2021-12-07) 		-19.37 -51.69% 10,429,232,700 -34,011,396 -701.7
11
48.21
18.10
60 tháng
(2019-12-18) 		3.98 28.23% 13,368,790,640 -82,503,716 -2,081.0
9.58
48.21
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
25.25
 20,355,400 24.30 25.25 23.90 379,800 414,100 -0.9
11/09/2023
24.30
 29,569,100 25.70 25.80 24.30 99,000 111,000 -0.3
08/09/2023
25.70
 37,209,300 24.60 25.70 24.50 1,034,800 87,400 24.0
07/09/2023
24.60
 27,104,800 25 25.20 24.45 100,200 360,100 -6.5
06/09/2023
25
 29,398,100 24.75 25 24.30 58,700 95,300 -0.9
05/09/2023
24.75
 25,823,200 24.70 25.10 24.45 226,900 237,900 -0.3
31/08/2023
24.70
 36,637,200 23.40 24.70 23.50 655,700 357,300 7.5
30/08/2023
23.40
 18,601,000 23 23.40 22.55 26,900 88,300 -1.4
29/08/2023
23
 20,901,000 22.95 23.60 22.75 89,600 217,500 -2.9
28/08/2023
22.95
 26,503,700 21.90 23.05 21.95 309,000 16,400 6.6
25/08/2023
21.90
 13,637,000 21.95 22.30 21.80 27,000 368,200 -7.5
24/08/2023
21.95
 16,680,700 21.45 22 21.05 506,600 73,600 9.5
23/08/2023
21.45
 13,820,800 21.40 21.95 21.20 550,000 56,200 10.6
22/08/2023
21.40
 15,971,900 21 21.40 19.65 262,200 162,100 2.0
21/08/2023
21
 18,696,200 22 22 20.80 113,900 130,000 -0.4
18/08/2023
22
 28,369,500 23.65 23.65 22 30,300 221,700 -4.3
17/08/2023
23.65
 42,017,100 22.90 24.25 22.90 54,900 489,700 -10.4
16/08/2023
22.90
 9,882,000 23 23.10 22.85 54,000 157,700 -2.4
15/08/2023
23
 12,975,300 22.60 23.15 22.70 46,200 100 1.1
14/08/2023
22.60
 14,612,700 22.40 22.90 22.50 32,800 1,305,400 -28.9
11/08/2023
22.40
 15,910,900 22.05 22.40 21.90 376,700 947,700 -12.6
10/08/2023
22.05
 25,474,100 22.75 22.80 21.85 29,300 768,500 -16.4
09/08/2023
22.75
 16,631,500 23 23.15 22.55 50,400 57,100 -0.2
08/08/2023
23
 16,671,800 23.40 23.65 22.90 47,000 279,500 -5.4
07/08/2023
23.40
 11,684,000 23.60 23.80 23.30 61,300 6,900 1.3
04/08/2023
23.60
 21,822,600 23.50 23.95 23.20 54,600 120,800 -1.5
03/08/2023
23.50
 18,785,900 22.95 23.60 22.80 14,400 9,700 0.1
02/08/2023
22.95
 16,769,400 22.60 23.15 22.60 83,300 529,700 -10.1
01/08/2023
22.60
 36,226,700 22.55 23.30 22.10 207,600 1,153,100 -21.5
31/07/2023
22.55
 11,471,400 22.55 22.90 22.35 538,700 77,000 10.4
28/07/2023
22.55
 16,206,900 22.85 22.85 22.30 87,700 41,000 1.1
27/07/2023
22.85
 21,700,300 22.70 23.30 22.35 673,900 110,100 12.8
26/07/2023
22.70
 29,555,800 22 22.80 21.75 1,605,600 93,800 33.7
25/07/2023
22
 12,962,100 22 22.35 21.60 1,539,500 36,900 33.0
24/07/2023
22
 23,116,300 21.35 22.20 21.40 186,100 171,600 0.3
21/07/2023
21.35
 19,619,200 20.75 21.70 21 82,100 302,200 -4.7
20/07/2023
20.75
 13,355,200 20.45 20.85 20.05 47,300 518,500 -9.7
19/07/2023
20.45
 15,451,000 20.55 21 20.40 95,800 53,500 0.9
18/07/2023
20.55
 12,192,800 20.50 20.65 20 268,700 11,200 5.2
17/07/2023
20.50
 16,349,700 20.30 20.95 20.20 62,700 12,600 1.0
14/07/2023
20.30
 23,045,800 20.20 20.60 19.85 41,000 115,000 -1.5
13/07/2023
20.20
 38,088,100 19.15 20.25 19.30 62,900 115,000 -1.0
12/07/2023
19.15
 8,785,000 19.15 19.45 18.95 106,200 46,200 1.2
11/07/2023
19.15
 14,953,900 19.40 19.60 19.15 32,300 326,000 -5.6
10/07/2023
19.40
 18,094,400 18.45 19.40 18.50 272,200 62,300 4.1
07/07/2023
18.45
 25,281,200 18.90 18.90 17.90 588,000 230,400 6.5
06/07/2023
18.90
 22,786,000 19.30 19.30 18.25 1,510,600 429,700 20.2
05/07/2023
19.30
 16,795,500 19.60 19.90 19.10 759,300 610,100 3.0
04/07/2023
19.60
 10,910,800 19.35 19.70 19.25 10,400 100 0.2
03/07/2023
19.35
 6,548,800 19.35 19.60 19.25 369,400 12,800 6.9
30/06/2023
19.35
 14,431,800 18.85 19.35 18.50 995,900 15,800 18.4
29/06/2023
18.85
 12,558,900 19.70 19.70 18.85 131,100 12,900 2.2
28/06/2023
19.70
 17,059,200 19.90 20.10 19.25 114,200 50,000 1.3
27/06/2023
19.90
 22,602,300 20 20.65 19.80 35,600 523,500 -9.8
26/06/2023
20
 48,009,000 20.55 20.55 19.20 2,119,600 683,600 28.1
23/06/2023
20.55
 22,964,600 20.60 21.10 20.15 39,500 66,600 -0.6
22/06/2023
20.60
 17,104,500 20.30 20.75 20.15 133,900 345,100 -4.3
21/06/2023
20.30
 37,339,300 19.20 20.50 19.25 261,900 1,169,400 -18.1
20/06/2023
19.20
 13,243,000 18.55 19.20 18.55 64,800 258,000 -3.6
19/06/2023
18.55
 12,382,000 19.10 19.20 18.50 86,300 627,300 -10.2
16/06/2023
19.10
 20,971,800 19 19.50 18.80 155,800 2,143,600 -38.0
15/06/2023
19
 12,033,800 18.70 19 18.50 1,745,500 126,100 30.3
14/06/2023
18.70
 20,684,500 18.95 19.25 18.70 605,000 248,600 6.6
13/06/2023
18.95
 20,111,500 19.50 19.60 18.80 173,400 101,500 1.4
12/06/2023
19.50
 19,781,500 19.10 19.70 18.80 155,700 804,700 -12.5
09/06/2023
19.10
 36,814,100 17.90 19.10 18.10 1,086,600 4,541,000 -64.2
08/06/2023
17.90
 45,727,500 19 20.10 17.90 881,900 4,536,400 -70.7
07/06/2023
19
 20,649,600 18 19 17.85 4,300 958,700 -17.8
06/06/2023
18
 18,108,400 17.40 18.15 17 65,200 300,800 -4.2
05/06/2023
17.40
 21,991,300 17.10 17.40 16.95 140,600 51,700 1.5
02/06/2023
17.10
 24,079,800 16.50 17.20 16.65 81,100 848,200 -13.0
01/06/2023
16.50
 37,296,000 15.45 16.50 15.40 663,000 2,168,500 -24.7
31/05/2023
15.45
 13,889,400 15.60 15.70 15.40 131,200 268,100 -2.1
30/05/2023
15.60
 18,101,300 15.45 15.75 15.20 740,200 63,200 10.4
29/05/2023
15.45
 20,765,000 15 15.65 15.10 717,400 21,900 10.8
26/05/2023
15
 31,379,500 14.35 15.20 14.25 224,700 1,519,700 -19.5
25/05/2023
14.35
 8,757,600 14.15 14.50 14 50,200 44,900 0.1
24/05/2023
14.15
 6,828,300 14.30 14.45 14.15 15,400 23,700 -0.1
23/05/2023
14.30
 12,285,500 14.40 14.65 14.15 166,000 788,800 -9.0
22/05/2023
14.40
 11,429,200 14.05 14.45 14.20 24,000 125,800 -1.5
19/05/2023
14.05
 9,406,700 13.90 14.20 13.90 500,000 100,300 5.6
18/05/2023
13.90
 8,530,500 13.90 14.05 13.80 504,700 24,900 6.7
17/05/2023
13.90
 13,888,800 14.15 14.35 13.85 229,700 117,200 1.6
16/05/2023
14.15
 13,812,800 14 14.30 14 225,300 419,900 -2.8
15/05/2023
14
 26,015,800 14.60 14.65 14 469,900 252,500 3.1
12/05/2023
14.60
 10,391,500 14.45 14.60 14.30 506,400 56,700 6.5
11/05/2023
14.45
 23,217,100 14 14.70 13.85 141,000 32,300 1.6
10/05/2023
14
 12,573,800 13.90 14.30 13.90 26,600 31,500 -0.1
09/05/2023
13.90
 8,552,600 13.85 14 13.70 38,200 159,100 -1.7
08/05/2023
13.85
 10,308,300 13.80 14.05 13.70 109,400 135,000 -0.4
05/05/2023
13.80
 21,708,500 13.45 14.10 13.35 93,000 31,100 0.9
04/05/2023
13.45
 11,942,000 13.15 13.50 13 47,100 225,200 -2.3
28/04/2023
13.15
 5,251,000 13.15 13.40 13.15 190,100 0 2.5
27/04/2023
13.15
 11,215,400 12.80 13.30 12.80 13,300 217,300 -2.7
26/04/2023
12.80
 4,748,100 12.60 12.80 12.60 2,158,917 2,756,517 -7.6
25/04/2023
12.60
 5,079,500 12.60 12.90 12.55 58,800 104,900 -0.6
24/04/2023
12.60
 4,349,100 12.70 12.80 12.55 154,300 460,116 -3.9
21/04/2023
12.70
 4,989,600 12.95 12.95 12.60 200 1,301,500 -16.5
20/04/2023
12.95
 2,876,900 12.80 12.95 12.70 0 1,800 -0.0
19/04/2023
12.80
 5,833,600 13.05 13.15 12.75 24,600 288,200 -3.4

Chính sách bảo mật | Điều khoản sử dụng |