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

18.10
0.10
(0.56%)
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
(2024-12-09) 		-1.05 -5.51% 70,035,400 -1,722,255 -32.7
18
19.45
18
2 tháng
(2024-11-07) 		-2.10 -10.45% 221,041,700 -9,143,420 -168.5
17.20
20.10
18
3 tháng
(2024-10-08) 		-2.80 -13.46% 334,942,200 -17,548,820 -340.6
17.20
21.15
18
6 tháng
(2024-07-10) 		-5.35 -22.91% 766,436,100 -25,138,920 -507.4
17.20
23.50
18
12 tháng
(2024-01-12) 		-3.30 -15.49% 2,677,717,800 -57,086,238 -1,225.9
17.20
25.50
18
24 tháng
(2023-01-17) 		4 28.57% 6,825,956,900 -62,105,943 -1,399.5
11.50
25.90
18
36 tháng
(2022-01-24) 		-16.88 -48.39% 9,942,249,700 -27,108,961 -389.4
11
40.69
18
60 tháng
(2020-02-03) 		4.28 31.17% 13,484,044,540 -81,824,411 -2,069.0
9.58
48.21
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2025
18.10
 82,600 18 18.10 18 0 20,100 0
06/01/2025
18
 4,389,400 18.50 18.50 17.85 23,400 94,300 -1.3
03/01/2025
18.40
 3,803,300 18.95 19 18.40 9,100 148,150 -2.6
02/01/2025
19
 1,700,000 19.10 19.10 18.90 82,900 38,400 0.8
31/12/2024
19.10
 3,360,500 19.10 19.15 18.90 1,700 80,900 -1.5
30/12/2024
19.15
 2,034,500 19.25 19.40 18.90 22,500 145,700 -2.4
27/12/2024
19.35
 3,131,900 19.45 19.45 19.25 376,000 157,300 4.2
26/12/2024
19.35
 3,463,300 19.40 19.50 19.25 19,001 79,400 -1.2
25/12/2024
19.35
 3,627,100 19.30 19.60 19.30 5,000 192,100 -3.6
24/12/2024
19.30
 3,567,500 19.10 19.45 19.05 240,800 2,830 4.6
23/12/2024
19.25
 1,861,400 19.50 19.50 19.25 900 96,999 -1.9
20/12/2024
19.45
 3,992,200 19.15 19.50 19.10 181,500 168,177 0.2
19/12/2024
19.20
 5,278,200 19.20 19.25 18.90 27,800 339,300 -5.9
18/12/2024
19.40
 4,497,100 19.15 19.40 19.15 7,200 444,800 -8.4
17/12/2024
19.15
 4,490,400 18.85 19.35 18.85 5,000 107,600 -2.0
16/12/2024
19
 5,181,400 18.50 19.20 18.50 288,500 105,700 3.5
13/12/2024
18.50
 1,840,600 18.70 18.75 18.50 7,500 72,800 -1.2
12/12/2024
18.65
 2,838,800 18.70 18.85 18.60 125,300 30,700 1.8
11/12/2024
18.60
 3,702,300 18.85 19.05 18.50 7,100 491,200 -9.1
10/12/2024
18.95
 2,938,200 19 19.15 18.90 203,400 403,900 -3.8
09/12/2024
19.05
 4,337,300 19.10 19.20 18.90 0 156,600 -3.0
06/12/2024
19.05
 5,860,700 19.35 19.50 19.05 113,000 234,200 -2.3
05/12/2024
19.30
 5,796,300 18.70 19.30 18.50 1,810,400 33,000 33.6
04/12/2024
18.65
 4,112,400 18.80 18.85 18.60 262,900 2,800 4.9
03/12/2024
18.70
 3,188,400 18.85 19 18.65 54,100 43,300 0.2
02/12/2024
18.75
 3,127,700 18.80 19 18.75 500 21,200 -0.4
29/11/2024
18.80
 3,840,600 18.85 18.95 18.75 0 287,500 -5.4
28/11/2024
18.85
 5,817,200 18.80 19 18.60 163,900 228,900 -1.2
27/11/2024
18.65
 4,207,300 18.50 18.75 18.45 134,300 159,200 -0.4
26/11/2024
18.65
 6,704,800 18.80 18.85 18.60 35,500 662,500 -11.8
25/11/2024
18.70
 9,642,800 18.05 18.80 18 27,200 235,210 -3.8
22/11/2024
18.05
 9,497,500 18.10 18.15 17.80 283,900 483,500 -3.6
21/11/2024
18.10
 10,645,800 17.45 18.15 17.35 433,600 1,128,200 -12.1
20/11/2024
17.45
 7,111,300 17.15 17.60 17.10 997,600 1,705,572 -12.4
19/11/2024
17.20
 13,341,200 18.05 18.15 17.10 91,500 1,956,700 -32.9
18/11/2024
18.05
 6,892,300 18.25 18.40 17.85 244,700 2,011,077 -31.8
15/11/2024
18.40
 9,080,800 18.10 18.65 18.05 797,000 960,006 -2.9
14/11/2024
18.20
 12,476,800 18.90 19 18.15 93,900 424,100 -6.1
13/11/2024
19
 9,815,300 19.40 19.45 18.85 16,100 259,300 -4.7
12/11/2024
19.45
 5,670,200 19.70 19.85 19.45 152,100 9,100 2.8
11/11/2024
19.70
 8,612,200 19.80 19.85 19.40 187,200 1,173,000 -19.3
08/11/2024
19.85
 3,117,900 20.05 20.15 19.85 18,300 767,300 -14.9
07/11/2024
20.10
 2,446,800 20.35 20.35 20.05 3,300 556,500 -11.2
06/11/2024
20.20
 4,212,400 19.85 20.30 19.65 0 0 0
05/11/2024
19.70
 4,014,200 19.90 19.95 19.65 26,100 1,155,200 -22.3
04/11/2024
19.80
 6,462,600 20.15 20.25 19.70 28,400 512,600 -9.6
01/11/2024
20.20
 4,702,200 20.35 20.45 20.20 37,000 610,300 -11.7
31/10/2024
20.40
 3,663,300 20.50 20.55 20.30 500 950,900 -19.4
30/10/2024
20.50
 3,422,500 20.80 20.80 20.45 2,500 849,000 -17.4
29/10/2024
20.80
 4,530,700 20.65 20.90 20.60 258,800 564,500 -6.3
28/10/2024
20.60
 3,650,900 20.50 20.85 20.40 239,100 651,400 -8.5
25/10/2024
20.45
 2,896,800 20.55 20.65 20.40 3,500 108,100 -2.1
24/10/2024
20.50
 5,154,300 20.55 20.85 20.50 81,800 337,300 -5.3
23/10/2024
20.60
 4,803,300 20.75 20.80 20.60 2,000 129,200 -2.6
22/10/2024
20.75
 7,035,600 20.90 21.05 20.60 11,600 106,200 -2.0
21/10/2024
20.85
 12,125,400 20.50 21.10 20.40 55,800 339,000 -5.9
18/10/2024
20.50
 4,053,400 20.50 20.70 20.40 1,500 41,300 -0.8
17/10/2024
20.40
 6,888,500 20.35 20.60 20.05 3,100 829,400 -16.8
16/10/2024
20.30
 5,726,600 20.40 20.70 20.30 1,800 5,800 -0.1
15/10/2024
20.40
 5,620,800 20.65 20.80 20.40 22,400 325,800 -6.2
14/10/2024
20.60
 9,040,200 21.20 21.25 20.55 27,600 426,200 -8.3
11/10/2024
21
 4,119,000 21.15 21.20 21 0 1,208,900 -25.5
10/10/2024
21.15
 4,491,800 21.15 21.20 21 3,600 14,000 -0.2
09/10/2024
20.95
 3,032,700 20.90 21 20.80 6,300 14,300 -0.2
08/10/2024
20.80
 4,253,300 20.80 21.05 20.75 92,900 132,300 -0.8
07/10/2024
20.90
 7,703,300 21.25 21.30 20.75 60,200 1,543,000 -31.0
04/10/2024
21.20
 2,614,400 21.20 21.30 21.10 500 25,700 -0.5
03/10/2024
21.20
 7,367,500 21.45 21.55 21.15 6,400 45,000 -0.8
02/10/2024
21.45
 6,107,000 21.65 21.75 21.45 4,900 16,000 -0.2
01/10/2024
21.75
 10,135,200 21.75 22 21.65 60,100 65,800 -0.1
30/09/2024
21.75
 8,280,000 21.40 21.75 21.35 63,600 65,200 -0.0
27/09/2024
21.40
 6,399,900 21.45 21.50 21.25 39,000 10,800 0.6
26/09/2024
21.30
 4,971,900 21.35 21.50 21.15 43,200 23,300 0.4
25/09/2024
21.35
 6,892,400 21.35 21.50 21.25 440,500 47,100 8.4
24/09/2024
21.10
 5,763,900 20.80 21.20 20.80 41,800 125,500 -1.8
23/09/2024
20.75
 3,134,800 21 21 20.75 32,700 0 0.7
20/09/2024
20.95
 7,002,100 20.95 21.10 20.85 391,400 279,000 2.4
19/09/2024
20.75
 2,551,000 20.75 20.90 20.70 1,300 44,500 -0.9
18/09/2024
20.75
 2,824,000 20.80 20.90 20.70 12,000 218,300 -4.3
17/09/2024
20.80
 4,792,900 20.30 20.80 20.30 313,900 2,100 6.4
16/09/2024
20.30
 4,071,600 20.60 20.75 20.30 20,500 242,700 -4.6
13/09/2024
20.60
 3,348,700 20.70 20.85 20.60 1,200 36,200 -0.7
12/09/2024
20.80
 2,052,700 20.90 21.05 20.70 102,400 275,000 -3.6
11/09/2024
20.75
 4,259,300 20.80 20.90 20.55 159,500 82,900 1.6
10/09/2024
20.80
 4,907,300 21.20 21.20 20.70 44,800 706,800 -13.9
09/09/2024
21
 2,789,900 21.10 21.30 20.90 0 0 0
06/09/2024
21.15
 3,639,000 21.10 21.20 20.90 13,600 86,000 -1.5
05/09/2024
21.15
 4,712,700 21.35 21.45 20.95 14,800 344,500 -7.0
04/09/2024
21.20
 4,526,600 21 21.35 20.90 293,500 42,600 5.3
30/08/2024
21.15
 4,583,900 21.30 21.45 21.15 77,400 252,400 -3.7
29/08/2024
21.20
 4,323,800 21.55 21.60 21.20 31,600 295,900 -5.7
28/08/2024
21.50
 5,401,000 21.70 21.70 21.35 3,200 244,500 -5.2
27/08/2024
21.60
 5,012,900 21.60 21.80 21.50 131,000 65,000 1.4
26/08/2024
21.60
 8,126,900 21.80 22.10 21.60 296,900 641,100 -7.5
23/08/2024
21.60
 5,486,800 21.70 21.70 21.45 168,200 73,100 2.1
22/08/2024
21.70
 5,898,900 21.90 21.90 21.60 6,200 447,600 -9.6
21/08/2024
21.85
 5,776,800 22 22 21.50 4,600 64,600 -1.3
20/08/2024
21.85
 7,291,400 21.65 21.85 21.45 27,300 210,200 -3.9
19/08/2024
21.50
 6,682,400 21.65 21.75 21.45 0 129,600 -2.8
16/08/2024
21.50
 10,752,700 20.95 21.50 20.75 355,700 55,200 6.4
15/08/2024
20.70
 3,258,400 20.90 21 20.60 102,400 55,600 1.0

Chính sách bảo mật | Điều khoản sử dụng |