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)
18/04/2023
13.05
 5,323,000 12.80 13.05 12.75 31,400 159,489 -1.7
17/04/2023
12.80
 4,483,300 12.65 12.90 12.65 36,200 14,900 0.3
14/04/2023
12.65
 13,576,100 13.25 13.40 12.65 59,100 386,800 -4.1
13/04/2023
13.25
 8,990,400 13.45 13.65 13.20 25,200 450,100 -5.6
12/04/2023
13.45
 19,961,800 13.30 13.75 13.30 34,200 22,110 0.2
11/04/2023
13.30
 8,652,200 13.10 13.30 12.90 110,400 50 1.5
10/04/2023
13.10
 11,375,900 13.10 13.55 13 52,100 78,300 -0.3
07/04/2023
13.10
 9,080,400 13 13.20 12.80 241,200 3,913 3.1
06/04/2023
13
 14,549,500 13.40 13.70 13 215,300 129,610 1.1
05/04/2023
13.40
 12,529,100 13.15 13.60 13.10 86,000 54,300 0.4
04/04/2023
13.15
 8,771,200 13.15 13.20 12.95 245,300 21 3.2
03/04/2023
13.15
 19,251,300 12.40 13.25 12.55 475,400 2,610 6.2
31/03/2023
12.40
 7,849,700 12.40 12.40 12.20 126,100 69,440 0.7
30/03/2023
12.40
 8,560,500 12.50 12.65 12.40 24,100 39,500 -0.2
29/03/2023
12.50
 6,166,500 12.50 12.60 12.35 127,200 109,054 0.2
28/03/2023
12.50
 9,017,200 12.55 12.75 12.50 181,300 11,010 2.1
27/03/2023
12.55
 8,955,500 12.30 12.55 12.30 426,600 529,900 -1.3
24/03/2023
12.30
 6,707,600 12.15 12.40 12.15 123,600 11,200 1.4
23/03/2023
12.15
 3,987,900 12 12.15 11.90 275,400 5,000 3.3
22/03/2023
12
 4,792,600 12.15 12.30 12 51,700 0 0.6
21/03/2023
12.15
 4,073,100 11.85 12.20 11.85 928,450 6,000 -1.6
20/03/2023
11.85
 5,628,800 12.35 12.35 11.85 1,800 141,024 -1.6
17/03/2023
12.35
 8,172,600 12.05 12.40 12.05 3,350,418 57,300 40.7
16/03/2023
12.05
 4,448,000 12.45 12.45 12 1,000,215 106,600 10.8
15/03/2023
12.45
 8,660,600 11.90 12.50 12.05 143,000 13,650 1.6
14/03/2023
11.90
 9,523,700 12.30 12.35 11.85 1,545,817 4,600 18.3
13/03/2023
12.30
 6,645,100 12.40 12.40 12.10 2,030,200 0 25.0
10/03/2023
12.40
 7,189,200 12.50 12.60 12.30 1,514,610 0 18.8
09/03/2023
12.50
 13,376,400 11.90 12.65 12 1,572,200 31,200 19.3
08/03/2023
11.90
 5,488,300 11.70 11.90 11.55 18,900 900 0.2
07/03/2023
11.70
 3,410,500 11.60 11.75 11.55 46,400 0 0.5
06/03/2023
11.60
 7,895,400 11.50 12 11.55 84,600 1,750,000 -19.3
03/03/2023
11.50
 3,684,100 11.75 11.90 11.50 175,700 506,600 -3.8
02/03/2023
11.75
 3,044,500 11.75 11.95 11.70 60,110 12,500 0.6
01/03/2023
11.75
 6,257,100 11.50 11.75 11.25 182,800 456,900 -3.2
28/02/2023
11.50
 4,029,400 11.50 11.90 11.50 193,110 683,264 -5.6
27/02/2023
11.50
 8,082,100 12 12.10 11.50 30,500 1,255,800 -14.1
24/02/2023
12
 6,610,100 12.50 12.50 12 490,700 625,700 -1.6
23/02/2023
12.50
 16,070,200 12.50 12.60 11.70 17,920 822,626 -10.1
22/02/2023
12.50
 21,342,300 13.25 13.25 12.50 158,700 1,020,804 -10.8
21/02/2023
13.25
 11,606,300 13.55 13.75 13.25 162,600 1,015,800 -11.3
20/02/2023
13.55
 11,553,200 12.90 13.55 12.90 315,900 2,001,100 -22.8
17/02/2023
12.90
 5,692,000 13.05 13.15 12.80 290,100 1,363,704 -13.8
16/02/2023
13.05
 5,588,600 12.80 13.10 12.80 9,100 500,000 -6.4
15/02/2023
12.80
 6,326,400 12.50 12.90 12.50 344,100 1,517,800 -15.0
14/02/2023
12.50
 9,090,700 12.80 12.90 12.40 242,800 79,180 2.0
13/02/2023
12.80
 17,029,600 13.65 13.65 12.70 131,410 110,500 0.3
10/02/2023
13.65
 10,139,900 13.65 13.95 13.50 2,073,000 22,500 28.0
09/02/2023
13.65
 5,042,500 13.65 13.95 13.60 156,600 500,000 -4.7
08/02/2023
13.65
 6,792,400 13.60 13.95 13.45 165,000 359,800 -2.7
07/02/2023
13.60
 14,959,500 13.80 14.20 13.60 121,200 18,915 1.4
06/02/2023
13.80
 7,030,700 13.60 13.85 13.45 193,800 1,100 2.7
03/02/2023
13.60
 7,048,200 13.55 13.90 13.40 149,500 1,800 2.0
02/02/2023
13.55
 12,774,000 13.75 13.95 13.40 217,010 0 2.9
01/02/2023
13.75
 20,149,400 14.65 14.85 13.65 98,000 64,900 0.5
31/01/2023
14.65
 13,729,700 14.25 14.65 14.10 122,100 22,900 1.5
30/01/2023
14.25
 19,219,000 14.70 14.90 14.25 387,600 83,900 4.3
27/01/2023
14.70
 11,710,600 14.40 15 14.40 1,438,100 56,500 20.3
19/01/2023
14.40
 12,283,200 14.35 14.45 14.10 1,115,890 572,500 7.8
18/01/2023
14.35
 14,447,300 14 14.45 13.90 503,400 75,900 6.1
17/01/2023
14
 14,528,600 13.60 14 13.55 331,090 298,765 0.5
16/01/2023
13.60
 9,739,000 13.70 13.80 13.45 21,700 448,951 -5.8
13/01/2023
13.70
 26,785,600 13.30 14 13.35 159,200 428,600 -3.7
12/01/2023
13.30
 7,512,200 13.15 13.30 13.05 128,300 110,400 0.2
11/01/2023
13.15
 11,509,600 13.15 13.60 13.15 179,200 81,400 1.3
10/01/2023
13.15
 11,525,400 12.90 13.20 12.50 551,500 505,119 0.6
09/01/2023
12.90
 8,591,000 13.10 13.35 12.90 214,100 93,300 1.6
06/01/2023
13.10
 15,929,100 13.55 13.70 12.90 337,200 499,500 -2.1
05/01/2023
13.55
 18,318,900 13.15 13.65 13.15 482,300 600 6.5
04/01/2023
13.15
 17,016,500 13.25 13.70 13.15 616,500 2,257 8.1
03/01/2023
13.25
 12,429,500 12.40 13.25 12.45 810,900 8,000 10.6
30/12/2022
12.40
 8,863,300 12.70 12.85 12.40 151,700 182,600 -0.4
29/12/2022
12.70
 8,825,200 13.15 13.30 12.70 484,000 219,864 3.4
28/12/2022
13.15
 13,087,000 13.10 13.40 12.75 1,199,900 54,700 15.1
27/12/2022
13.10
 29,264,000 12.90 13.15 12 274,600 259,800 0.2
26/12/2022
12.90
 11,653,400 13.85 13.95 12.90 42,100 26,200 0.2
23/12/2022
13.85
 16,697,400 13.55 14.15 13.35 664,900 36,200 8.7
22/12/2022
13.55
 18,684,600 13.35 13.65 12.60 59,200 68,700 -0.1
21/12/2022
13.35
 22,629,700 14.35 14.50 13.35 93,000 144,230 -0.7
20/12/2022
14.35
 26,837,200 15.40 15.50 14.35 175,500 233,800 -0.8
19/12/2022
15.40
 18,234,000 16.35 16.55 15.40 125,300 764,720 -9.8
16/12/2022
16.35
 23,789,400 15.80 16.65 15.45 1,894,200 623,300 20.8
15/12/2022
15.80
 10,629,800 15.65 15.85 15.35 426,300 22,000 6.4
14/12/2022
15.65
 13,745,400 15.90 16.50 15.65 302,100 249,900 0.8
13/12/2022
15.90
 11,299,300 15.60 15.95 15.20 624,000 765,000 -2.2
12/12/2022
15.60
 23,159,500 16 17.10 15.60 468,820 426,400 0.7
09/12/2022
16
 9,562,600 16 16.15 15.55 317,100 353,100 -0.6
08/12/2022
16
 15,485,000 15.35 16.40 15.60 152,100 234,401 -1.3
07/12/2022
15.35
 12,455,800 15.50 15.90 15.10 1,359,000 303,100 16.2
06/12/2022
15.50
 22,518,900 16.20 16.85 15.50 2,441,400 496,601 30.1
05/12/2022
16.20
 21,408,000 15.15 16.20 15.35 3,360,100 142,695 52.1
02/12/2022
15.15
 15,127,900 14.20 15.15 13.90 2,732,600 100,000 39.9
01/12/2022
14.20
 21,556,800 14.95 15.65 14 831,300 1,880,523 -14.9
30/11/2022
14.95
 16,103,700 14.70 15.15 14.25 3,077,100 277,300 41.9
29/11/2022
14.70
 23,099,800 14.25 15.05 13.80 5,665,400 242,711 79.7
28/11/2022
14.25
 22,180,100 13.35 14.25 13.50 3,499,900 17,500 49.6
25/11/2022
13.35
 13,931,400 12.55 13.35 12.60 87,100 29,200 0.8
24/11/2022
12.55
 10,297,500 12.30 12.55 11.85 285,300 775,709 -6.2
23/11/2022
12.30
 10,443,400 12.65 13.05 12.30 197,800 400,700 -2.5
22/11/2022
12.65
 24,535,600 13.30 14 12.60 160,200 2,050,300 -23.9

Chính sách bảo mật | Điều khoản sử dụng |