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
(2024-10-22) 		-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)
01/07/2022
19.39
 8,454,200 19.10 19.54 18.17 208,000 562,500 -7.0
30/06/2022
19.10
 10,318,800 19.98 20.47 19.10 1,609,300 114,500 29.2
29/06/2022
19.98
 6,118,600 20.42 20.61 19.88 1,042,900 43,400 20.9
28/06/2022
20.42
 9,852,500 19.83 20.91 19.59 2,037,400 186,500 38.7
27/06/2022
19.83
 10,281,400 18.56 19.83 18.61 1,697,400 12,400 33.7
24/06/2022
18.56
 6,014,800 18.76 19.20 18.56 23,100 118,600 -1.8
23/06/2022
18.76
 5,926,600 17.98 18.90 18.12 377,200 46,700 6.3
22/06/2022
17.98
 8,453,800 16.80 17.98 17.29 38,500 43,800 -0.1
21/06/2022
16.80
 15,469,500 17.78 17.93 16.56 330,200 10,000 5.5
20/06/2022
17.78
 11,853,000 19.10 19.73 17.78 126,400 336,800 -4.3
17/06/2022
19.10
 19,771,400 20.52 20.52 19.10 1,084,200 315,300 15.0
16/06/2022
20.52
 8,014,500 21.00 21.88 20.52 206,400 191,600 0.3
15/06/2022
21.00
 13,077,800 22.57 22.91 21.00 1,014,700 1,231,200 -4.7
14/06/2022
22.57
 8,081,600 22.32 23.06 22.08 136,600 854,300 -16.6
13/06/2022
22.32
 14,976,200 23.45 24.13 22.32 35,300 505,100 -10.7
10/06/2022
23.45
 21,404,500 22.96 24.42 22.47 620,800 837,200 -5.2
09/06/2022
22.96
 6,916,300 22.86 23.25 22.67 65,900 104,900 -0.9
08/06/2022
22.86
 12,305,800 22.32 23.45 22.42 336,800 342,100 -0.1
07/06/2022
22.32
 10,901,100 21.10 22.47 20.57 159,300 170,700 -0.3
06/06/2022
21.10
 8,928,700 21.59 22.08 21.05 360,100 1,013,200 -14.1
03/06/2022
21.59
 9,657,100 21.88 22.23 21.20 273,600 539,500 -5.9
02/06/2022
21.88
 9,623,100 22.86 23.06 21.74 123,800 896,800 -17.3
01/06/2022
22.86
 11,571,100 23.20 23.30 22.08 1,203,000 1,510,900 -7.2
31/05/2022
23.20
 9,621,000 23.45 23.50 22.86 624,100 287,300 8.0
30/05/2022
23.45
 9,874,400 22.96 23.64 22.76 275,300 216,500 1.4
27/05/2022
22.96
 8,157,800 23.06 23.35 22.76 162,100 933,000 -18.1
26/05/2022
23.06
 11,808,800 22.67 23.64 22.81 71,100 1,392,700 -31.2
25/05/2022
22.67
 15,774,500 21.20 22.67 21.44 256,400 72,100 4.3
24/05/2022
21.20
 8,417,300 20.52 21.20 19.59 570,600 20,900 11.9
23/05/2022
20.52
 10,097,600 21.88 22.32 20.37 92,800 389,700 -6.2
20/05/2022
21.88
 13,138,400 21.49 22.76 21.49 48,200 1,040,900 -22.2
19/05/2022
21.49
 11,783,700 21.40 21.98 20.42 1,011,700 99,300 20.1
18/05/2022
21.40
 11,690,500 20.57 21.79 20.61 1,998,300 498,300 32.9
17/05/2022
20.57
 11,989,400 19.25 20.57 18.76 840,000 1,003,600 -3.4
16/05/2022
19.25
 18,080,200 20.13 21.25 18.76 1,128,700 1,179,500 -1.0
13/05/2022
20.13
 15,889,100 21.64 21.64 20.13 1,165,000 937,800 4.8
12/05/2022
21.64
 9,752,900 23.25 23.64 21.64 384,600 498,700 -3.0
11/05/2022
23.25
 8,121,400 23.45 23.94 22.47 597,600 147,100 10.9
10/05/2022
23.45
 22,456,500 24.13 24.13 22.47 799,600 426,900 8.9
09/05/2022
24.13
 10,157,200 25.94 25.94 24.13 43,600 729,220 -16.9
06/05/2022
25.94
 16,471,200 27.84 27.84 25.94 177,500 637,000 -12.2
05/05/2022
27.84
 17,069,200 27.31 28.67 27.26 227,100 622,300 -11.2
04/05/2022
27.31
 9,847,200 27.55 28.04 26.96 271,100 236,100 1.0
29/04/2022
27.55
 14,066,000 26.72 27.94 26.57 258,300 1,762,400 -42.2
28/04/2022
26.72
 8,502,500 27.55 28.04 26.72 87,200 689,300 -17.0
27/04/2022
27.55
 12,419,200 27.35 27.89 26.18 1,038,400 1,109,900 -1.1
26/04/2022
27.35
 15,173,200 26.82 27.35 24.96 723,000 192,700 14.1
25/04/2022
26.82
 11,985,400 28.82 29.21 26.82 519,800 714,300 -5.2
22/04/2022
28.82
 11,333,000 28.33 29.70 26.92 1,574,500 3,600 46.2
21/04/2022
28.33
 20,350,700 27.06 28.63 25.69 1,143,900 564,500 15.9
20/04/2022
27.06
 23,643,600 29.06 29.75 27.06 3,429,600 758,200 77.1
19/04/2022
29.06
 17,439,300 31.07 32.63 28.92 3,485,100 764,500 85.5
18/04/2022
31.07
 20,416,700 33.17 33.17 30.87 2,535,200 6,000 81.5
15/04/2022
33.17
 19,012,000 35.17 35.17 32.78 1,563,300 250,900 45.8
14/04/2022
35.17
 10,455,600 35.37 35.95 34.93 1,761,300 156,500 58.3
13/04/2022
35.37
 14,256,500 33.07 35.37 32.73 2,580,700 136,400 87.2
12/04/2022
33.07
 14,124,600 33.27 34.68 33.07 655,000 1,200,700 -18.8
08/04/2022
33.27
 30,354,100 35.76 36.05 33.27 573,700 1,215,100 -22.5
07/04/2022
35.76
 26,794,400 36.54 37.42 34.78 75,300 674,800 -22.2
06/04/2022
36.54
 47,665,300 39.08 39.08 36.34 68,800 859,200 -29.9
05/04/2022
39.08
 13,993,600 39.91 40.50 39.08 51,900 116,900 -2.6
04/04/2022
39.91
 29,702,400 38.39 40.35 38.44 266,000 69,300 8.1
01/04/2022
38.39
 8,767,200 37.86 38.54 37.91 44,500 291,400 -9.6
31/03/2022
37.86
 12,893,200 37.27 38.93 37.32 0 39,100 -1.5
30/03/2022
37.27
 13,739,000 38.20 38.64 36.68 267,600 184,000 3.2
29/03/2022
38.20
 8,330,900 37.61 38.59 37.71 296,800 1,018,400 -28.3
28/03/2022
37.61
 16,288,800 38.59 38.64 36.93 331,000 146,000 7.1
25/03/2022
38.59
 10,838,200 38.98 39.27 38.59 486,100 1,108,100 -24.8
24/03/2022
38.98
 12,503,700 39.18 39.81 38.88 74,000 839,400 -30.8
23/03/2022
39.18
 24,563,200 38.35 40.35 38.15 3,678,500 878,700 113.0
22/03/2022
38.35
 10,052,800 38.35 38.79 38.20 2,571,000 229,200 92.1
21/03/2022
38.35
 10,108,300 37.61 38.54 37.52 2,933,500 24,800 114.0
18/03/2022
37.61
 9,238,600 37.22 37.86 37.03 1,646,200 478,700 45.0
17/03/2022
37.22
 7,161,600 37.42 37.91 37.12 508,600 383,000 4.8
16/03/2022
37.42
 8,235,100 36.98 37.96 36.98 20,300 28,200 -0.3
15/03/2022
36.98
 10,774,500 35.95 37.27 35.76 272,800 747,100 -17.4
14/03/2022
35.95
 14,716,800 37.08 37.42 35.71 266,500 1,294,500 -38.3
11/03/2022
37.08
 14,879,100 38.59 38.59 36.64 3,100 257,800 -9.9
10/03/2022
38.59
 9,049,900 39.08 39.76 38.59 761,900 1,067,900 -12.3
09/03/2022
39.08
 21,111,600 38.10 39.08 36.93 29,800 1,054,900 -40.2
08/03/2022
38.10
 23,652,700 40.20 41.03 38.10 5,000 2,617,300 -105.6
07/03/2022
40.20
 13,032,000 40.69 41.03 39.76 557,000 27,900 22.0
04/03/2022
40.69
 14,549,100 40.45 41.91 40.64 676,500 115,000 23.9
03/03/2022
40.45
 14,224,000 39.08 40.54 39.13 1,179,200 15,000 48.0
02/03/2022
39.08
 22,831,700 40.15 40.35 38.64 57,000 738,900 -27.4
01/03/2022
40.15
 13,224,800 40.15 40.93 40.15 842,600 1,150,600 -12.6
28/02/2022
40.15
 14,320,700 40.15 40.98 39.76 21,100 1,208,200 -48.9
25/02/2022
40.15
 27,912,400 38.44 40.98 38.79 1,231,500 510,700 29.3
24/02/2022
38.44
 20,835,800 38.44 39.47 36.15 2,017,100 281,300 67.0
23/02/2022
38.44
 10,566,000 38.35 39.42 38.10 269,600 11,100 10.3
22/02/2022
38.35
 21,189,900 39.37 39.37 37.12 531,400 87,700 17.4
21/02/2022
39.37
 15,534,100 39.32 40.50 38.93 70,800 44,100 1.1
18/02/2022
39.32
 17,029,800 39.37 40.30 38.44 554,800 615,300 -2.1
17/02/2022
39.37
 19,486,900 38.10 39.52 37.61 1,219,500 4,900 48.0
16/02/2022
38.10
 19,376,100 36.10 38.39 36.54 7,600 16,900 -0.3
15/02/2022
36.10
 9,072,400 34.68 36.15 34.68 1,764,000 25,900 63.3
14/02/2022
34.68
 15,026,000 36.54 36.54 34.68 24,700 71,300 -1.7
11/02/2022
36.54
 7,180,700 36.83 37.37 36.44 100,300 1,094,600 -37.5
10/02/2022
36.83
 9,458,800 37.71 38.05 36.68 46,300 1,216,900 -44.6
09/02/2022
37.71
 11,847,700 36.20 38.35 35.95 1,511,700 7,900 56.8

Chính sách bảo mật | Điều khoản sử dụng |