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

18
-0.10
(-0.55%)
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)
21/11/2022
13.30
 9,648,800 13.15 13.55 13.05 128,600 69,900 0.8
18/11/2022
13.15
 21,223,400 12.70 13.30 12 42,700 5,342,818 -69.7
17/11/2022
12.70
 13,577,800 12.35 13 12.30 4,116,000 3,840,300 3.5
16/11/2022
12.35
 15,010,000 11.55 12.35 10.75 404,400 425,105 -0.3
15/11/2022
11.55
 17,851,800 11.60 11.70 10.80 6,962,500 1,527,400 62.8
14/11/2022
11.60
 12,657,700 11.50 12 10.95 3,941,100 108,800 44.5
11/11/2022
11.50
 18,899,500 11 11.75 10.95 5,858,800 47,405 66.8
10/11/2022
11
 12,673,900 11.80 11.80 11 255,210 1,540,400 -14.1
09/11/2022
11.80
 6,901,200 11.70 12.30 11.60 287,500 132,900 1.8
08/11/2022
11.70
 8,947,700 11.30 11.80 10.75 764,400 552,298 2.5
07/11/2022
11.30
 15,665,300 12.10 12.10 11.30 975,502 1,681,400 -8.0
04/11/2022
12.10
 16,912,600 13 13 12.10 100,424 276,100 -2.1
03/11/2022
13
 6,087,300 13 13.30 12.75 298,600 69,500 3.0
02/11/2022
13
 10,601,100 13.40 13.55 13 69,100 1,031,700 -12.5
01/11/2022
13.40
 11,209,600 13.40 13.80 13.25 336,700 2,611,600 -30.5
31/10/2022
13.40
 12,349,400 12.80 13.45 12.40 226,300 648,600 -5.7
28/10/2022
12.80
 16,388,100 12.55 13.40 12.70 208,800 2,319,722 -27.0
27/10/2022
12.55
 12,156,300 11.75 12.55 11.90 446,400 2,038,200 -19.8
26/10/2022
11.75
 6,301,500 11.75 12.20 11.25 125,900 225,500 -1.1
25/10/2022
11.75
 20,213,400 12.30 12.70 11.45 1,221,300 3,336,600 -24.7
24/10/2022
12.30
 10,661,400 13.20 13.30 12.30 708,900 527,800 2.4
21/10/2022
13.20
 12,725,400 14.15 14.25 13.20 58,500 431,000 -4.9
20/10/2022
14.15
 9,639,900 14.60 14.70 13.90 374,700 244,200 1.9
19/10/2022
14.60
 7,821,800 15 15.35 14.55 59,400 1,050,000 -14.7
18/10/2022
15
 12,077,300 15.15 15.85 14.95 128,600 1,203,800 -16.1
17/10/2022
15.15
 8,622,900 15 15.40 14.60 58,700 430,400 -5.6
14/10/2022
15
 15,769,900 14.05 15 14.40 424,500 3,061,300 -39.6
13/10/2022
14.05
 7,341,500 14 14.35 13.70 321,300 1,247,100 -13.0
12/10/2022
14
 9,547,000 13.80 14.55 13.10 1,633,800 30,000 22.5
11/10/2022
13.80
 8,077,800 14.80 14.85 13.80 115,000 159,500 -0.6
10/10/2022
14.80
 12,444,900 15.30 15.55 14.25 1,140,400 1,013,200 1.9
07/10/2022
15.30
 16,764,600 16.40 16.40 15.30 648,500 5,410,700 -72.9
06/10/2022
16.40
 8,266,200 17.60 17.65 16.40 119,500 565,939 -7.3
05/10/2022
17.60
 7,989,400 16.80 17.70 17 379,400 813,000 -7.6
04/10/2022
16.80
 7,504,900 17.70 18.10 16.70 158,500 823,197 -11.2
03/10/2022
17.70
 6,935,300 19 19 17.70 73,503 879,090 -14.3
30/09/2022
19
 11,814,500 18.20 19 17 2,354,300 1,000 44.7
29/09/2022
18.20
 5,847,500 18.80 19.40 18.20 74,400 205,000 -2.4
28/09/2022
18.80
 5,700,700 19.50 19.70 18.80 36,700 7,800 0.5
27/09/2022
19.50
 4,472,200 19.55 19.95 19.50 5,700 4,300 0.0
26/09/2022
19.55
 13,591,400 21 21 19.55 33,300 18 0.7
23/09/2022
21
 4,941,300 21.20 21.55 21 6,000 6,600 -0.0
22/09/2022
21.20
 5,870,200 20.75 21.30 20.30 34,300 73,643 -0.8
21/09/2022
20.75
 4,971,000 21 21.25 20.40 123,900 200,000 -1.6
20/09/2022
21
 6,824,600 20.60 21.20 19.90 21,900 8,400 0.3
19/09/2022
20.60
 10,441,200 22.10 22.10 20.60 115,200 101,600 0.3
16/09/2022
22.10
 9,593,800 23 23.10 22.10 254,785 1,122,300 -19.2
15/09/2022
23
 3,957,800 22.95 23.40 23 17,400 40,560 -12.1
14/09/2022
22.95
 6,525,500 23.10 23.15 22.45 15,300 542,500 -1.6
13/09/2022
23.10
 5,226,300 22.95 23.15 22.55 1,302 412,395 -1.6
12/09/2022
22.95
 6,285,100 23.45 23.65 22.90 15,900 1,053,373 -3.3
09/09/2022
23.45
 10,570,000 22.60 23.45 22.10 18,900 158,600 -3.3
08/09/2022
22.60
 12,113,700 23.80 24.20 22.60 33,600 202,800 -3.8
07/09/2022
23.80
 16,856,500 25 25.35 23.80 61,000 1,341,500 -30.5
06/09/2022
25
 15,306,700 24.35 25.40 24.45 110,900 261,500 -3.8
05/09/2022
24.35
 5,040,000 24.25 24.65 24.20 5,100 18,400 -0.3
31/08/2022
24.25
 6,129,600 24.30 24.75 24.10 55,400 316,900 -6.3
30/08/2022
24.30
 7,582,100 24.50 25.20 24.30 22,100 285,400 -6.4
29/08/2022
24.50
 16,812,300 25 25 23.50 284,300 145,600 3.4
26/08/2022
25
 10,914,500 25.50 25.65 24.80 49,400 215,800 -4.2
25/08/2022
25.50
 7,679,300 25.55 26.20 25.40 106,000 7,500 2.5
24/08/2022
25.55
 22,266,300 24.55 25.90 24.55 142,900 159,000 -0.4
23/08/2022
24.55
 9,873,700 23.75 24.55 23.55 248,400 1,600 6.1
22/08/2022
23.75
 7,778,000 23.90 24.35 23.65 43,200 75,500 -0.8
19/08/2022
23.90
 8,179,600 24 24.45 23.75 652,500 58,000 14.2
18/08/2022
24
 7,320,300 24.40 24.40 23.95 381,700 405,300 -0.6
17/08/2022
24.40
 9,613,400 24.40 24.85 24.10 1,063,900 259,300 19.6
16/08/2022
24.40
 6,821,900 24.65 24.75 24.30 83,600 200 2.0
15/08/2022
24.65
 9,563,900 24.50 25.20 24.65 41,900 58,800 -0.4
12/08/2022
24.50
 9,851,700 23.60 24.60 23.55 510,400 38,500 11.6
11/08/2022
23.60
 13,301,300 24.30 24.65 23.50 546,700 103,000 10.5
10/08/2022
24.30
 11,289,800 24.20 24.95 23.85 166,300 97,400 1.7
09/08/2022
24.20
 7,064,300 24.50 24.55 24.10 105,600 427,400 -7.8
08/08/2022
24.50
 13,157,800 23.55 24.90 23.60 76,800 54,200 0.6
05/08/2022
23.55
 11,702,500 23.20 23.75 22.85 99,800 443,800 -8.1
04/08/2022
23.20
 11,501,500 23.85 24.15 23.20 248,800 266,600 -0.4
03/08/2022
23.85
 8,982,400 23.70 24.20 23.30 113,300 31,700 1.9
02/08/2022
23.70
 11,504,600 23.80 24.35 23.40 151,000 679,500 -12.5
01/08/2022
23.80
 11,904,000 23 24 22.70 307,300 39,400 6.4
29/07/2022
23
 12,788,600 22.35 23.40 22.20 1,079,400 5,600 24.7
28/07/2022
22.35
 6,787,800 22 22.95 22.35 264,700 61,500 4.5
27/07/2022
22
 7,792,300 21.50 22.20 20.95 111,800 4,500 2.4
26/07/2022
21.50
 9,658,900 22.40 22.75 21.40 84,900 6,500 1.7
25/07/2022
22.40
 8,580,100 22.70 23.20 22.35 618,200 123,400 11.1
22/07/2022
22.70
 9,357,000 22.25 23.25 22.25 377,200 46,700 47.3
21/07/2022
22.25
 7,494,300 22.25 22.90 22 563,300 57,500 11.3
20/07/2022
22.25
 11,472,700 21.40 22.65 21.65 824,900 586,900 5.3
19/07/2022
21.40
 5,408,100 21.05 21.50 20.50 29,800 434,300 -8.7
18/07/2022
21.05
 5,153,100 21.10 21.55 21 31,000 466,800 -9.2
15/07/2022
21.10
 9,042,400 21.50 21.85 21.10 9,500 821,700 -17.1
14/07/2022
21.50
 8,417,700 20.85 21.50 20.55 786,500 55,200 15.7
13/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2022
20.85
 7,476,700 21.20 21.50 20.85 26,900 657,000 -13.1
12/07/2022
21.20
 10,202,000 20.03 21.40 20.03 498,300 160,700 7.3
11/07/2022
20.03
 10,908,000 19.25 20.32 19.25 395,400 48,000 7.1
08/07/2022
19.25
 5,326,800 18.61 19.78 18.81 597,600 147,100 7.1
07/07/2022
18.61
 3,818,500 18.46 18.86 18.17 162,800 20,500 2.7
06/07/2022
18.46
 5,813,300 19.44 19.44 18.42 90,400 201,800 -2.1
05/07/2022
19.44
 4,831,300 20.03 20.17 19.30 24,200 15,200 0.2
04/07/2022
20.03
 5,891,700 19.39 20.32 19.54 3,500 40,200 -0.8
01/07/2022
19.39
 8,454,200 19.10 19.54 18.17 208,000 562,500 -7.0

Chính sách bảo mật | Điều khoản sử dụng |