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)
13/09/2021
21.87
 11,580,100 22.81 22.90 21.87 36,800 1,504,300 -36.3
10/09/2021
22.81
 6,077,900 23.12 23.39 22.77 33,800 436,400 -10.3
09/09/2021
23.12
 8,891,200 22.68 23.53 22.77 66,000 108,200 -1.1
08/09/2021
22.68
 9,477,200 22.68 23.17 22.36 141,300 75,300 1.7
07/09/2021
22.68
 14,586,000 23.21 23.84 22.54 537,800 340,800 5.2
06/09/2021
23.21
 19,369,500 21.74 23.21 21.82 179,300 85,400 2.4
01/09/2021
21.74
 9,285,000 21.65 22.27 21.47 23,100 93,200 -1.7
31/08/2021
21.65
 12,148,600 21.24 21.78 21.24 322,400 146,600 4.3
30/08/2021
21.24
 9,478,800 21.33 21.91 21.24 143,229 141,929 0.0
27/08/2021
21.33
 14,892,700 20.44 21.33 20.39 114,600 279,500 -3.8
26/08/2021
20.44
 9,259,300 20.21 21.06 20.26 102,800 263,100 -3.7
25/08/2021
20.21
 8,819,600 20.26 20.57 19.85 2,000 137,000 -3.0
24/08/2021
20.26
 11,480,200 21.51 21.74 20.26 12,100 319,200 -7.1
23/08/2021
21.51
 10,548,100 21.51 22.23 21.42 80,200 48,100 0.8
20/08/2021
21.51
 28,580,200 21.15 22.41 21.15 428,100 218,000 5.1
19/08/2021
21.15
 10,392,600 20.88 21.38 20.70 135,300 1,554,500 -33.4
18/08/2021
20.88
 12,145,200 21.29 21.29 20.70 21,800 244,400 -5.2
17/08/2021
21.29
 6,313,700 21.47 21.78 21.24 44,300 61,500 -0.4
16/08/2021
21.47
 7,965,500 21.15 21.91 21.24 183,000 1,145,500 -23.1
13/08/2021
21.15
 9,019,400 21.60 21.74 20.70 75,000 97,600 -0.1
12/08/2021
21.60
 6,771,500 22.05 22.36 21.60 161,700 120,700 1.0
11/08/2021
22.05
 9,760,100 21.96 22.59 21.69 193,800 599,600 -10.1
10/08/2021
21.96
 14,909,800 21.06 22.18 21.24 164,300 1,713,500 -38.0
09/08/2021
21.06
 11,953,300 20.08 21.24 19.90 176,100 621,600 -10.5
06/08/2021
20.08
 3,862,300 20.35 20.48 20.08 9,400 42,000 -0.7
05/08/2021
20.35
 3,508,700 20.17 20.53 20.08 58,800 174,400 -2.6
04/08/2021
20.17
 3,274,100 20.17 20.26 19.94 65,100 0 1.5
03/08/2021
20.17
 2,513,000 20.08 20.26 19.81 11,700 1,400 0.2
02/08/2021
20.08
 4,733,800 20.35 20.70 20.03 17,700 28,900 -0.2
30/07/2021
20.35
 5,259,600 19.76 20.44 19.58 59,300 7,600 1.1
29/07/2021
19.76
 2,214,400 19.76 19.90 19.67 5,000 26,300 -0.5
28/07/2021
19.76
 1,906,900 19.81 20.12 19.72 2,300 4,200 -0.0
27/07/2021
19.81
 4,487,700 19.32 20.17 19.36 16,000 2,700 0.3
26/07/2021
19.32
 1,901,800 19.14 19.45 18.82 64,200 10,400 1.2
23/07/2021
19.14
 2,806,300 19.18 19.63 19.05 27,500 5,100 0.5
22/07/2021
19.18
 3,475,400 19.00 19.40 18.91 540,200 500 11.6
21/07/2021
19.00
 2,859,800 19.36 19.40 18.96 519,100 124,300 8.5
20/07/2021
19.36
 3,471,100 18.73 19.36 18.19 1,925,600 54,200 39.9
19/07/2021
18.73
 5,418,100 19.67 19.67 18.37 652,900 2,000 13.6
16/07/2021
19.67
 3,141,500 19.94 20.17 19.58 532,900 100 11.8
15/07/2021
19.94
 4,382,400 18.91 19.94 18.64 1,894,600 64,400 40.4
14/07/2021
18.91
 6,406,700 19.67 19.67 18.78 2,031,300 1,165,000 18.5
13/07/2021
19.67
 4,933,800 19.85 19.99 19.09 1,044,900 729,100 7.0
12/07/2021
19.85
 11,143,600 20.35 20.35 18.96 1,021,200 369,800 14.7
09/07/2021
20.35
 7,391,600 20.61 20.84 19.72 2,555,300 23,400 58.2
08/07/2021
20.61
 9,922,000 20.61 20.93 20.39 4,466,400 17,000 100.8
07/07/2021
20.61
 9,093,800 20.35 20.61 19.45 3,102,900 201,700 66.4
06/07/2021
20.35
 7,333,300 21.15 21.15 20.35 2,369,100 1,750,600 13.7
05/07/2021
21.15
 10,724,800 20.44 21.60 19.72 1,636,800 177,400 32.8
02/07/2021
20.44
 6,878,100 19.81 20.44 19.81 865,700 68,800 18.0
01/07/2021
19.81
 4,969,500 19.72 19.94 19.67 102,400 100 2.3
30/06/2021
19.72
 3,284,100 19.81 19.99 19.67 30,500 10,400 0.4
29/06/2021
19.81
 4,506,400 19.94 20.39 19.76 5,600 503,400 -11.1
28/06/2021
19.94
 7,830,700 19.23 20.08 19.36 20,200 16,600 0.1
25/06/2021
19.23
 8,203,300 19.67 19.67 19.05 7,700 1,810,100 -38.7
24/06/2021
19.67
 4,730,200 20.12 20.30 19.63 1,700 501,500 -11.1
23/06/2021
20.12
 2,698,900 20.26 20.53 20.08 43,900 0 1.0
22/06/2021
20.26
 6,289,900 20.21 20.61 20.12 848,400 2,591,000 -39.4
21/06/2021
20.21
 6,401,000 20.61 20.79 20.08 16,200 3,902,800 -88.4
18/06/2021
20.61
 8,741,700 20.35 21.24 20.44 289,400 1,571,200 -29.8
17/06/2021
20.35
 3,821,400 20.17 20.57 19.90 24,100 511,200 -11.0
16/06/2021
20.17
 4,546,600 20.53 20.57 19.81 49,500 1,399,000 -30.5
15/06/2021
20.53
 3,943,400 20.26 20.88 20.30 125,800 745,800 -14.2
14/06/2021
20.26
 5,406,700 20.35 20.70 20.17 9,900 926,400 -20.9
11/06/2021
20.35
 8,733,500 19.72 21.06 19.72 98,900 2,008,700 -44.0
10/06/2021
19.72
 6,660,600 20.17 20.26 19.63 235,700 2,060,600 -40.5
09/06/2021
20.17
 7,157,100 20.35 20.70 19.99 134,400 2,608,800 -56.2
08/06/2021
20.35
 4,954,700 21.60 21.87 20.17 327,800 2,051,000 -40.3
07/06/2021
21.60
 13,939,800 21.33 22.59 21.24 1,907,900 3,413,500 -35.6
04/06/2021
21.33
 2,071,800 19.94 21.33 21.33 0 6,300 -0.1
03/06/2021: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60)
03/06/2021
19.94
 644,000 18.65 19.94 19.94 0 0 0
02/06/2021
18.65
 9,097,000 18.76 18.76 18.37 12,500 45,900 -0.9
01/06/2021
18.76
 5,778,900 18.98 19.15 18.73 9,600 0 0.3
31/05/2021
18.98
 4,854,100 19.19 19.26 18.73 900 145,300 -3.8
28/05/2021
19.19
 4,459,800 19.23 19.44 19.01 1,000 24,200 -0.6
27/05/2021
19.23
 6,015,400 18.90 19.44 18.73 237,600 17,400 5.9
26/05/2021
18.90
 5,450,100 18.73 19.19 18.80 7,000 110,600 -2.7
25/05/2021
18.73
 5,280,200 18.73 19.19 18.69 7,200 75,800 -1.8
24/05/2021
18.73
 5,501,500 18.05 18.90 18.30 0 629,100 -16.3
21/05/2021
18.05
 4,098,500 17.44 18.23 17.44 900 229,900 -5.7
20/05/2021
17.44
 3,367,100 17.51 17.72 17.44 900 493,800 -12.1
19/05/2021
17.51
 4,384,400 17.72 17.87 17.33 182,000 145,800 0.9
18/05/2021
17.72
 4,385,700 17.94 18.23 17.65 2,100 69,300 -1.7
17/05/2021
17.94
 4,203,400 18.33 18.55 17.87 3,100 177,100 -4.4
14/05/2021
18.33
 3,639,000 18.44 18.65 18.33 4,000 62,900 -1.5
13/05/2021
18.44
 4,655,100 18.76 18.76 18.44 19,700 0 0.5
12/05/2021
18.76
 2,896,100 18.69 18.87 18.48 17,400 80,500 -1.7
11/05/2021
18.69
 6,628,600 18.40 18.87 18.01 2,400 59,600 -1.5
10/05/2021
18.40
 4,969,800 18.58 18.58 18.15 49,800 55,900 -0.2
07/05/2021
18.58
 4,958,000 18.98 19.26 18.44 49,000 36,800 0.3
06/05/2021
18.98
 5,643,400 19.08 19.40 18.94 8,700 112,500 -2.8
05/05/2021
19.08
 4,827,100 18.87 19.58 18.76 22,500 120,000 -2.6
04/05/2021
18.87
 3,957,200 19.01 19.01 18.44 141,200 84,200 1.5
29/04/2021
19.01
 4,862,100 18.90 19.58 19.01 244,100 164,500 2.1
28/04/2021
18.90
 5,767,200 18.55 19.15 18.33 277,300 37,600 6.3
27/04/2021
18.55
 2,536,500 18.44 18.58 18.23 231,200 56,800 4.5
26/04/2021
18.44
 6,770,700 18.76 19.23 18.23 205,900 386,200 -4.8
23/04/2021
18.76
 5,147,500 17.94 18.90 17.72 1,147,400 590,500 14.2
22/04/2021
17.94
 3,868,000 18.30 18.94 17.87 269,700 24,500 6.3
20/04/2021
18.30
 3,832,900 18.94 19.05 18.30 175,800 168,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |