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
(2024-10-23) 		-2.55 -12.38% 146,221,300 -13,303,955 -254.4
17.20
20.80
18.05
2 tháng
(2024-09-23) 		-2.70 -13.01% 281,978,900 -17,695,055 -345.5
17.20
21.75
18.05
3 tháng
(2024-08-26) 		-3.55 -16.44% 360,905,200 -19,645,555 -386.9
17.20
21.75
18.05
6 tháng
(2024-05-27) 		-5.90 -24.63% 1,066,429,000 -31,666,883 -669.5
17.20
24
18.05
12 tháng
(2023-11-28) 		-3.45 -16.05% 3,145,604,800 -60,750,973 -1,310.7
17.20
25.50
18.05
24 tháng
(2022-12-05) 		1.85 11.42% 7,181,809,600 -50,746,896 -1,224.1
11.50
25.90
18.05
36 tháng
(2021-12-08) 		-18.10 -50.07% 10,422,042,700 -34,295,096 -708.0
11
48.21
18.05
60 tháng
(2019-12-19) 		3.97 28.20% 13,378,073,680 -82,643,826 -2,083.4
9.58
48.21
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
36.20
 8,217,500 36.20 37.08 35.71 59,500 95,000 -1.3
07/02/2022
36.20
 10,315,500 34.58 36.98 35.27 999,200 597,300 14.6
28/01/2022
34.58
 8,562,600 34.44 34.98 32.83 1,065,300 723,800 12.3
27/01/2022
34.44
 7,154,000 34.19 34.98 33.71 508,900 58,200 16.1
26/01/2022
34.19
 12,453,600 35.37 36.05 33.31 1,761,500 114,100 49.8
25/01/2022
35.37
 19,351,500 34.88 35.37 32.63 2,169,900 516,400 57.7
24/01/2022
34.88
 20,880,000 37.47 37.47 34.88 526,400 659,500 -4.7
21/01/2022
37.47
 16,300,300 38.00 39.37 37.37 522,300 789,600 -10.8
20/01/2022
38.00
 14,639,300 36.25 38.74 36.64 1,093,300 1,328,600 -9.1
19/01/2022
36.25
 17,710,800 37.32 37.91 35.27 1,172,800 578,100 22.4
18/01/2022
37.32
 22,936,100 40.15 40.15 37.32 444,900 20,200 16.3
17/01/2022
40.15
 17,958,800 43.08 43.77 40.10 19,600 702,400 -29.6
14/01/2022
43.08
 42,602,600 41.72 43.23 38.83 1,173,100 104,100 44.2
13/01/2022
41.72
 16,407,200 44.84 45.48 41.72 163,100 1,194,000 -44.7
12/01/2022
44.84
 27,589,500 48.21 48.46 44.84 69,800 389,700 -14.9
11/01/2022
48.21
 31,372,000 46.89 49.24 45.92 657,300 92,200 27.8
10/01/2022
46.89
 25,267,600 47.87 50.70 46.89 44,200 191,100 -7.8
07/01/2022
47.87
 29,087,800 45.38 48.56 45.62 521,800 579,300 -2.8
06/01/2022
45.38
 36,471,500 42.45 45.38 41.62 158,200 86,300 3.5
05/01/2022
42.45
 35,011,300 42.45 45.23 42.40 146,500 1,714,400 -69.3
04/01/2022
42.45
 26,358,000 39.71 42.45 41.13 520,200 930,900 -15.5
31/12/2021
39.71
 25,614,700 37.12 39.71 37.17 136,800 99,000 1.6
30/12/2021
37.12
 5,833,800 36.15 37.52 36.25 105,000 16,000 3.4
29/12/2021
36.15
 10,634,100 38.30 38.44 36.15 6,800 574,100 -22.0
28/12/2021
38.30
 15,147,200 38.10 39.42 37.61 1,144,100 317,700 32.7
27/12/2021
38.10
 12,225,500 36.05 38.25 36.05 516,200 13,900 19.5
24/12/2021
36.05
 13,503,500 33.71 36.05 33.80 904,300 1,004,400 -3.6
23/12/2021
33.71
 16,123,700 36.05 36.49 33.71 428,800 1,059,300 -22.4
22/12/2021
36.05
 15,596,600 37.61 37.61 35.71 46,500 93,800 -1.8
21/12/2021
37.61
 16,327,800 38.98 39.13 37.22 502,800 731,900 -8.7
20/12/2021
38.98
 14,852,000 40.01 40.64 38.20 512,500 522,700 -0.4
17/12/2021
40.01
 17,271,200 39.08 40.98 38.64 770,800 993,700 -8.8
16/12/2021
39.08
 10,933,700 39.71 40.15 38.88 73,700 210,100 -5.4
15/12/2021
39.71
 13,210,800 40.59 41.57 39.23 20,300 526,100 -20.9
14/12/2021
40.59
 19,122,600 39.37 41.42 38.69 17,700 2,668,600 -109.6
13/12/2021
39.37
 10,533,100 37.81 39.86 37.81 177,200 1,943,700 -69.9
10/12/2021
37.81
 9,111,000 38.10 38.59 37.17 27,500 822,000 -30.9
09/12/2021
38.10
 9,833,500 36.15 38.25 36.15 535,200 452,200 3.2
08/12/2021
36.15
 6,539,000 37.47 37.81 36.15 8,500 106,100 -3.6
07/12/2021
37.47
 16,687,500 37.22 38.00 34.63 609,300 525,200 2.7
06/12/2021
37.22
 10,686,600 40.01 40.01 37.22 132,400 395,800 -10.0
03/12/2021
40.01
 27,724,100 42.99 42.99 40.01 21,900 1,276,500 -52.2
02/12/2021
42.99
 14,390,100 44.79 45.14 42.99 8,300 20,900 -0.6
01/12/2021
44.79
 14,349,300 43.87 45.33 42.89 2,200 62,600 -2.7
30/11/2021
43.87
 24,213,100 41.33 44.21 40.35 67,300 1,131,400 -47.0
29/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
29/11/2021
41.33
 13,971,500 41.32 42.60 39.57 5,700 1,117,200 -38.8
26/11/2021
41.32
 20,674,400 42.66 44.19 40.33 22,000 718,200 -32.9
25/11/2021
42.66
 12,358,200 39.88 42.66 39.44 37,100 538,400 -23.8
24/11/2021
39.88
 17,643,700 39.57 41.23 38.54 47,800 320,500 -12.1
23/11/2021
39.57
 21,305,700 42.53 42.53 39.57 111,500 41,900 3.1
22/11/2021
42.53
 21,805,500 45.71 45.89 42.53 51,700 465,800 -19.7
19/11/2021
45.71
 23,721,800 44.01 46.34 41.27 91,400 670,900 -28.8
18/11/2021
44.01
 16,307,100 41.14 44.01 41.23 65,000 289,100 -10.9
17/11/2021
41.14
 17,592,800 38.54 41.23 37.73 13,800 1,031,400 -44.3
16/11/2021
38.54
 16,003,000 38.81 39.53 37.64 52,100 1,295,000 -53.5
15/11/2021
38.81
 21,821,800 36.30 38.81 36.57 171,300 1,847,400 -70.9
12/11/2021
36.30
 19,096,700 34.33 36.30 33.16 2,200 451,800 -17.4
11/11/2021
34.33
 17,171,300 33.92 35.76 34.06 200,500 3,339,300 -122.3
10/11/2021
33.92
 18,569,200 31.73 33.92 31.24 379,900 144,000 8.4
09/11/2021
31.73
 24,205,800 30.88 32.89 30.83 325,000 2,003,400 -59.2
08/11/2021
30.88
 17,222,400 28.86 30.88 29.13 2,735,500 251,700 85.4
05/11/2021
28.86
 14,883,500 27.70 29.31 28.23 43,700 292,100 -7.5
04/11/2021
27.70
 19,024,800 25.90 27.70 25.77 571,500 2,555,000 -57.7
03/11/2021
25.90
 18,684,800 26.49 26.98 25.54 2,924,200 19,300 85.0
02/11/2021
26.49
 14,426,600 25.37 26.71 25.28 218,100 46,800 5.0
01/11/2021
25.37
 13,840,700 25.05 25.90 25.05 91,000 574,600 -13.7
29/10/2021
25.05
 18,226,900 23.57 25.19 23.66 156,700 71,100 2.4
28/10/2021
23.57
 10,799,800 22.90 23.66 22.99 1,046,900 149,300 23.6
27/10/2021
22.90
 7,983,200 22.59 22.90 22.45 1,336,500 12,000 33.6
26/10/2021
22.59
 5,301,500 22.68 22.77 22.36 195,500 44,000 3.8
25/10/2021
22.68
 14,215,900 22.00 23.12 22.05 118,000 1,044,200 -23.5
22/10/2021
22.00
 8,163,500 21.42 22.18 21.42 10,700 578,600 -13.9
21/10/2021
21.42
 5,223,500 21.38 21.69 21.24 101,600 776,000 -16.2
20/10/2021
21.38
 5,623,500 21.51 21.78 21.11 5,600 902,000 -21.4
19/10/2021
21.51
 4,694,500 21.91 21.96 21.51 4,000 516,200 -12.4
18/10/2021
21.91
 4,320,000 21.96 22.27 21.78 200 755,200 -18.4
15/10/2021
21.96
 7,883,000 21.65 22.14 21.60 972,100 86,600 21.7
14/10/2021
21.65
 5,545,700 21.60 21.91 21.60 49,400 1,048,300 -24.2
13/10/2021
21.60
 2,706,000 21.82 22.00 21.56 45,800 19,100 0.6
12/10/2021
21.82
 6,392,400 21.65 22.00 21.42 4,500 79,500 -1.8
11/10/2021
21.65
 3,152,200 21.51 21.91 21.51 9,800 17,400 -0.2
08/10/2021
21.51
 5,826,400 21.82 22.05 21.42 1,200 1,036,500 -25.2
07/10/2021
21.82
 6,808,100 21.15 21.87 21.33 14,200 1,050,500 -24.9
06/10/2021
21.15
 5,113,000 20.88 21.69 21.06 17,000 1,643,100 -38.6
05/10/2021
20.88
 4,140,700 20.70 21.06 20.75 42,600 1,114,500 -25.0
04/10/2021
20.70
 4,229,400 20.61 21.06 20.57 538,100 1,015,000 -11.0
01/10/2021
20.61
 4,494,700 20.70 21.06 20.61 2,012,624 2,149,224 -3.2
30/09/2021
20.70
 2,548,000 20.70 21.24 20.57 38,200 1,018,500 -22.8
29/09/2021
20.70
 3,102,900 21.06 21.06 20.53 24,000 1,089,500 -24.6
28/09/2021
21.06
 4,255,000 20.61 21.06 20.17 70,600 38,900 0.7
27/09/2021
20.61
 7,581,700 21.15 21.38 20.61 43,500 67,600 -0.6
24/09/2021
21.15
 5,032,200 21.33 21.51 21.06 73,800 467,000 -9.3
23/09/2021
21.33
 4,473,800 21.60 22.09 21.33 60,400 15,800 1.1
22/09/2021
21.60
 4,247,000 21.38 21.69 21.38 78,200 1,029,600 -22.9
21/09/2021
21.38
 7,141,600 21.51 21.69 21.06 58,300 70,500 -0.3
20/09/2021
21.51
 7,045,500 21.96 22.50 21.51 18,200 363,700 -8.4
17/09/2021
21.96
 4,863,000 21.82 22.23 21.69 372,400 457,500 -2.1
16/09/2021
21.82
 3,458,900 21.51 22.14 21.56 2,500 469,100 -11.3
15/09/2021
21.51
 4,628,500 21.33 21.78 21.33 195,400 1,217,100 -24.6
14/09/2021
21.33
 10,390,800 21.87 22.00 21.33 38,100 474,000 -10.5

Chính sách bảo mật | Điều khoản sử dụng |