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

23.30
0.40
(1.75%)
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
(2024-04-22) 		3.20 15.92% 213,643,400 -4,020,429 -84.0
19.45
23.30
23.30
2 tháng
(2024-03-21) 		-0.15 -0.64% 730,228,800 2,100,171 43.4
19.45
25.50
23.30
3 tháng
(2024-02-20) 		0.80 3.56% 1,181,416,400 -14,281,392 -323.4
19.45
25.50
23.30
6 tháng
(2023-11-22) 		0.15 0.65% 2,119,168,600 -32,035,419 -708.9
19.45
25.50
23.30
12 tháng
(2023-05-26) 		8.30 55.33% 4,735,707,700 -35,632,219 -796.5
15
25.90
23.30
24 tháng
(2022-05-31) 		0.10 0.42% 7,456,143,500 -17,224,522 -476.6
11
25.90
23.30
36 tháng
(2021-06-07) 		1.70 7.87% 10,512,638,700 -38,418,742 -1,134.5
11
48.21
23.30
60 tháng
(2019-06-17) 		9.44 68.12% 12,323,844,230 -51,469,672 -1,423.5
9.58
48.21
23.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
22.25
-0.10
 15,551,800 22.35 22.70 22.15 211,200 2,189,200 -44.0
#102 14/12/2023
22.35
-0.35
 16,930,300 22.70 23 22.35 161,300 664,100 -11.4
#103 13/12/2023
22.70
-0.45
 18,828,000 23.15 23.50 22.70 21,000 580,600 -13.0
#104 12/12/2023
23.15
0.10
 9,771,100 23.05 23.50 23.10 7,500 143,700 -3.2
#105 11/12/2023
23.05
-0.30
 13,794,700 23.35 23.50 22.80 30,000 438,400 -9.4
#106 08/12/2023
23.35
-0.05
 19,572,500 23.40 23.80 23 121,100 75,800 1.1
#107 07/12/2023
23.40
-0.55
 42,167,200 23.95 24 22.60 204,100 1,104,300 -21.2
#108 06/12/2023
23.95
0.40
 18,434,000 23.55 24 23.45 174,100 301,300 -3.0
#109 05/12/2023
23.55
0.25
 28,044,000 23.30 23.90 23.30 157,400 383,400 -5.3
#110 04/12/2023
23.30
1.50
 40,461,200 21.80 23.30 22.10 1,200 33,300 -0.7
#111 01/12/2023
21.80
0.30
 10,002,900 21.50 21.85 21.35 32,400 298,000 -5.7
#112 30/11/2023
21.50
-0.40
 14,997,300 21.90 22.30 21.50 67,600 518,900 -9.9
#113 29/11/2023
21.90
0.40
 12,976,400 21.50 21.90 21.55 180,000 285,700 -2.3
#114 28/11/2023
21.50
0.30
 15,727,100 21.20 21.70 20.65 223,300 2,000 4.7
#115 27/11/2023
21.20
-0.60
 9,830,800 21.80 21.90 21.20 28,900 1,000 0.6
#116 24/11/2023
21.80
0.25
 24,643,000 21.55 22 20.90 42,400 272,600 -5.0
#117 23/11/2023
21.55
-1.60
 27,252,600 23.15 23.30 21.55 284,000 1,208,400 -21.3
#118 22/11/2023
23.15
0.85
 42,805,800 22.30 23.20 22.30 2,000 475,000 -10.7
#119 21/11/2023
22.30
0.40
 11,893,400 21.90 22.30 21.90 22,200 355,900 -7.4
#120 20/11/2023
21.90
0.30
 21,362,700 21.60 22 20.80 495,900 38,900 9.8
#121 17/11/2023
21.60
-0.80
 24,553,900 22.40 22.80 21.60 13,100 441,900 -9.5
#122 16/11/2023
22.40
0.20
 12,626,300 22.20 22.40 21.85 0 0 0
#123 15/11/2023
22.20
0.05
 18,792,600 22.15 22.85 22.10 53,300 498,500 -10.0
#124 14/11/2023
22.15
0.15
 21,834,200 22 22.65 21.95 7,100 513,700 -11.3
#125 13/11/2023
22
0.15
 20,504,800 21.85 22.50 21.55 611,100 113,600 10.8
#126 10/11/2023
21.85
0.45
 35,853,700 21.40 22.50 21.15 336,600 374,000 -0.8
#127 09/11/2023
21.40
0.50
 30,257,000 20.90 22.10 21.10 369,700 631,100 -5.6
#128 08/11/2023
20.90
1.35
 27,364,300 19.55 20.90 19.40 51,600 102,500 -1.0
#129 07/11/2023
19.55
-0.30
 9,979,000 19.85 19.85 19.40 109,000 373,700 -5.2
#130 06/11/2023
19.85
0.85
 15,556,900 19 19.90 18.95 306,900 365,500 -1.1
#131 03/11/2023
19
-0.30
 14,626,200 19.30 19.70 18.85 637,200 641,300 -0.2
#132 02/11/2023
19.30
1.25
 14,153,300 18.05 19.30 18.30 1,388,800 40,700 25.4
#133 01/11/2023
18.05
0.75
 10,835,200 17.30 18.20 16.85 925,200 52,000 15.4
#134 31/10/2023
17.30
-1.25
 21,048,000 18.55 18.95 17.30 915,800 35,300 15.6
#135 30/10/2023
18.55
-1.35
 9,728,000 19.90 19.90 18.55 260,000 0 4.9
#136 27/10/2023
19.90
0.50
 8,929,800 19.40 20.05 18.70 80,900 161,500 -1.6
#137 26/10/2023
19.40
-1.45
 31,579,300 20.85 20.85 19.40 67,100 420,200 -6.9
#138 25/10/2023
20.85
-0.60
 11,428,000 21.45 21.75 20.85 158,400 193,800 -0.8
#139 24/10/2023
21.45
0.80
 14,002,100 20.65 21.45 20.30 710,000 227,100 10.1
#140 23/10/2023
20.65
-0.30
 13,234,400 20.95 21.20 20.35 478,100 786,600 -6.3
#141 20/10/2023
20.95
1.05
 11,813,000 19.90 20.95 19.60 103,000 114,800 -0.2
#142 19/10/2023
19.90
-0.60
 15,724,700 20.50 20.65 19.50 125,200 245,900 -2.4
#143 18/10/2023
20.50
0.30
 23,490,700 20.20 20.95 19.50 2,117,900 169,700 40.0
#144 17/10/2023
20.20
-1.50
 15,105,400 21.70 22.15 20.20 653,000 250,700 8.6
#145 16/10/2023
21.70
0.20
 20,754,200 21.50 22.40 21.45 45,100 387,200 -7.5
#146 13/10/2023
21.50
0.10
 14,683,000 21.40 21.65 20.85 483,700 45,600 9.3
#147 12/10/2023
21.40
-0.15
 14,109,400 21.55 21.90 21.20 105,600 421,900 -6.8
#148 11/10/2023
21.55
0.85
 17,773,700 20.70 21.60 20.60 698,700 12,000 14.4
#149 10/10/2023
20.70
0.25
 17,464,400 20.45 21.15 20.55 379,600 52,700 6.9
#150 09/10/2023
20.45
0.10
 12,226,300 20.35 20.65 20.05 17,800 742,400 -14.7
#151 06/10/2023
20.35
0.55
 11,074,300 19.80 20.45 19.55 321,300 49,800 5.5
#152 05/10/2023
19.80
0.10
 14,807,500 19.70 20.35 19.60 58,000 234,000 -3.5
#153 04/10/2023
19.70
0.50
 20,220,900 19.20 20.20 18.30 1,007,000 20,400 19.3
#154 03/10/2023
19.20
-1.40
 24,732,200 20.60 20.60 19.20 665,400 217,800 8.6
#155 02/10/2023
20.60
-0.20
 10,583,400 20.80 21.15 20.40 1,001,200 783,700 4.6
#156 29/09/2023
20.80
-0.15
 17,814,700 20.95 21.20 20.40 2,221,400 1,781,300 9.2
#157 28/09/2023
20.95
0.45
 18,523,900 20.50 20.95 19.90 1,563,800 919,800 13.4
#158 27/09/2023
20.50
1.30
 26,198,900 19.20 20.50 18.45 2,997,700 470,400 49.1
#159 26/09/2023
19.20
-1.40
 29,187,100 20.60 21.05 19.20 1,844,100 1,768,000 1.9
#160 25/09/2023
20.60
-1.50
 27,106,600 22.10 22.30 20.60 640,400 86,000 11.5
#161 22/09/2023
22.10
-1.65
 40,811,800 23.75 23.75 22.10 208,300 275,500 -1.6
#162 21/09/2023
23.75
-0.75
 26,253,600 24.50 24.65 23.60 8,200 1,944,400 -47.0
#163 20/09/2023
24.50
0.30
 19,314,300 24.20 24.70 24.05 52,900 1,559,700 -36.6
#164 19/09/2023
24.20
0.65
 28,427,800 23.55 24.20 22.85 611,900 89,100 12.3
#165 18/09/2023
23.55
-1
 29,662,400 24.55 24.55 23.40 0 0 0
#166 15/09/2023
24.55
-0.10
 21,801,200 24.65 24.95 23.95 208,500 830,300 -15.3
#167 14/09/2023
24.65
-1.25
 31,980,600 25.90 25.90 24.50 510,000 1,135,600 -16.0
#168 13/09/2023
25.90
0.65
 38,657,300 25.25 26.30 25 38,400 730,400 -17.8
#169 12/09/2023
25.25
0.95
 20,355,400 24.30 25.25 23.90 379,800 414,100 -0.9
#170 11/09/2023
24.30
-1.40
 29,569,100 25.70 25.80 24.30 99,000 111,000 -0.3
#171 08/09/2023
25.70
1.10
 37,209,300 24.60 25.70 24.50 1,034,800 87,400 24.0
#172 07/09/2023
24.60
-0.40
 27,104,800 25 25.20 24.45 100,200 360,100 -6.5
#173 06/09/2023
25
0.25
 29,398,100 24.75 25 24.30 58,700 95,300 -0.9
#174 05/09/2023
24.75
0.05
 25,823,200 24.70 25.10 24.45 226,900 237,900 -0.3
#175 31/08/2023
24.70
1.30
 36,637,200 23.40 24.70 23.50 655,700 357,300 7.5
#176 30/08/2023
23.40
0.40
 18,601,000 23 23.40 22.55 26,900 88,300 -1.4
#177 29/08/2023
23
0.05
 20,901,000 22.95 23.60 22.75 89,600 217,500 -2.9
#178 28/08/2023
22.95
1.05
 26,503,700 21.90 23.05 21.95 309,000 16,400 6.6
#179 25/08/2023
21.90
-0.05
 13,637,000 21.95 22.30 21.80 27,000 368,200 -7.5
#180 24/08/2023
21.95
0.50
 16,680,700 21.45 22 21.05 506,600 73,600 9.5
#181 23/08/2023
21.45
0.05
 13,820,800 21.40 21.95 21.20 550,000 56,200 10.6
#182 22/08/2023
21.40
0.40
 15,971,900 21 21.40 19.65 262,200 162,100 2.0
#183 21/08/2023
21
-1
 18,696,200 22 22 20.80 113,900 130,000 -0.4
#184 18/08/2023
22
-1.65
 28,369,500 23.65 23.65 22 30,300 221,700 -4.3
#185 17/08/2023
23.65
0.75
 42,017,100 22.90 24.25 22.90 54,900 489,700 -10.4
#186 16/08/2023
22.90
-0.10
 9,882,000 23 23.10 22.85 54,000 157,700 -2.4
#187 15/08/2023
23
0.40
 12,975,300 22.60 23.15 22.70 46,200 100 1.1
#188 14/08/2023
22.60
0.20
 14,612,700 22.40 22.90 22.50 32,800 1,305,400 -28.9
#189 11/08/2023
22.40
0.35
 15,910,900 22.05 22.40 21.90 376,700 947,700 -12.6
#190 10/08/2023
22.05
-0.70
 25,474,100 22.75 22.80 21.85 29,300 768,500 -16.4
#191 09/08/2023
22.75
-0.25
 16,631,500 23 23.15 22.55 50,400 57,100 -0.2
#192 08/08/2023
23
-0.40
 16,671,800 23.40 23.65 22.90 47,000 279,500 -5.4
#193 07/08/2023
23.40
-0.20
 11,684,000 23.60 23.80 23.30 61,300 6,900 1.3
#194 04/08/2023
23.60
0.10
 21,822,600 23.50 23.95 23.20 54,600 120,800 -1.5
#195 03/08/2023
23.50
0.55
 18,785,900 22.95 23.60 22.80 14,400 9,700 0.1
#196 02/08/2023
22.95
0.35
 16,769,400 22.60 23.15 22.60 83,300 529,700 -10.1
#197 01/08/2023
22.60
0.05
 36,226,700 22.55 23.30 22.10 207,600 1,153,100 -21.5
#198 31/07/2023
22.55
0
 11,471,400 22.55 22.90 22.35 538,700 77,000 10.4
#199 28/07/2023
22.55
-0.30
 16,206,900 22.85 22.85 22.30 87,700 41,000 1.1
#200 27/07/2023
22.85
0.15
 21,700,300 22.70 23.30 22.35 673,900 110,100 12.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc