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

18.10
0.65
(3.72%)
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
(2024-10-21) 		-3.40 -16.31% 145,239,000 -12,787,555 -246.6
17.20
20.85
17.45
2 tháng
(2024-09-23) 		-3.30 -15.90% 261,835,600 -16,800,855 -329.8
17.20
21.75
17.45
3 tháng
(2024-08-22) 		-4.25 -19.59% 352,147,600 -19,097,655 -378.8
17.20
21.75
17.45
6 tháng
(2024-05-24) 		-5.55 -24.13% 1,066,482,200 -30,025,683 -636.3
17.20
24
17.45
12 tháng
(2023-11-27) 		-3.75 -17.69% 3,135,292,300 -59,828,873 -1,294.4
17.20
25.50
17.45
24 tháng
(2022-12-01) 		3.25 22.89% 7,198,351,000 -48,269,319 -1,183.5
11.50
25.90
17.45
36 tháng
(2021-12-06) 		-19.77 -53.12% 10,429,273,500 -33,580,196 -699.6
11
48.21
17.45
60 tháng
(2019-12-17) 		3.33 23.62% 13,358,852,370 -81,782,386 -2,068.4
9.58
48.21
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
18.10
 10,645,800 17.45 18.15 17.35 437,700 1,160,700 -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
14/08/2024
20.90
 4,612,300 21.40 21.45 20.90 7,700 170,700 -3.5
13/08/2024
21.20
 7,158,200 21.60 21.60 20.95 49,400 54,500 -0.1
12/08/2024
21.50
 12,012,000 21.95 22.05 21.40 27,000 475,600 -9.7
09/08/2024
21.45
 5,646,200 20.95 21.45 20.85 166,800 104,400 1.3
08/08/2024
20.80
 7,171,900 21 21.15 20.50 1,300 708,500 -14.8
07/08/2024
21.05
 5,020,300 21 21.20 20.85 121,000 153,500 -0.7
06/08/2024
20.85
 4,807,400 20.70 20.95 20.35 377,700 313,600 1.3
05/08/2024
20.30
 12,780,800 21.40 21.95 20.30 59,000 92,300 -0.8
02/08/2024
21.50
 8,968,600 21.20 21.60 20.90 591,400 72,100 10.9
01/08/2024
21.50
 14,355,700 22.90 22.90 21.50 56,500 246,000 -4.3
31/07/2024
22.75
 11,478,800 22.90 23.05 22.55 18,800 618,800 -13.8
30/07/2024
22.75
 14,253,100 22.95 23.05 22.50 14,700 62,300 -1.1
29/07/2024
22.55
 6,796,900 22.70 22.75 22.55 14,700 62,300 -1.1
26/07/2024
22.60
 4,889,200 22.60 22.60 22.30 6,500 104,000 -2.2
25/07/2024
22.40
 5,306,400 22.60 22.60 22.10 1,400 649,700 -14.5
24/07/2024
22.50
 10,238,600 21.65 22.50 21.60 187,400 264,100 -1.7
23/07/2024
21.85
 8,865,400 22.30 22.35 21.85 8,000 61,200 -1.2
22/07/2024
22.10
 9,485,400 22 22.45 21.95 1,038,500 125,700 20.2
19/07/2024
22.10
 9,856,900 22.70 22.80 22.05 147,300 223,200 -1.7
18/07/2024
22.70
 10,647,200 22.40 22.70 21.90 76,300 888,000 -18.1
17/07/2024
22.10
 13,170,100 23.30 23.30 21.40 115,500 133,800 -0.4
16/07/2024
23
 21,085,800 23.80 24.10 23 284,900 766,000 -11.3
15/07/2024
23.50
 8,934,800 23.20 23.50 22.85 169,900 323,400 -3.5
12/07/2024
23
 7,332,300 23.30 23.35 22.90 10,300 363,400 -8.1
11/07/2024
23.20
 6,542,400 23.65 23.65 23.20 9,600 456,800 -10.4
10/07/2024
23.35
 6,633,200 23.70 23.80 23.35 14,600 175,900 -3.8
09/07/2024
23.70
 19,192,400 22.95 23.70 22.90 760,700 200,800 13.0
08/07/2024
22.80
 8,877,500 22.85 23.10 22.75 62,700 192,200 -2.9
05/07/2024
22.80
 6,083,500 22.80 23 22.60 313,200 2,600 7.1
04/07/2024
22.70
 6,468,000 22.65 23.10 22.60 24,900 53,800 -0.7
03/07/2024
22.55
 5,400,700 22.50 22.70 22.40 12,500 149,900 -3.1

Chính sách bảo mật | Điều khoản sử dụng |