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
(2024-04-19) 		3.20 16.24% 215,706,400 -57,829 -3.0
19.45
22.90
22.90
2 tháng
(2024-03-19) 		0.35 1.55% 743,092,500 4,576,571 100.9
19.45
25.50
22.90
3 tháng
(2024-02-19) 		0.65 2.92% 1,178,529,000 -14,870,560 -335.5
19.45
25.50
22.90
6 tháng
(2023-11-20) 		1 4.57% 2,133,565,300 -31,234,519 -690.4
19.45
25.50
22.90
12 tháng
(2023-05-24) 		8.75 61.84% 4,732,434,200 -34,957,619 -780.5
14.15
25.90
22.90
24 tháng
(2022-05-30) 		-0.55 -2.33% 7,447,158,500 -16,488,122 -459.2
11
25.90
22.90
36 tháng
(2021-06-03) 		2.96 14.83% 10,496,495,100 -37,747,442 -1,118.7
11
48.21
22.90
60 tháng
(2019-06-14) 		8.98 64.49% 12,305,336,480 -50,726,792 -1,406.0
9.58
48.21
22.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
22.70
0.70
 29,555,800 22 22.80 21.75 1,605,600 93,800 33.7
#202 25/07/2023
22
0
 12,962,100 22 22.35 21.60 1,539,500 36,900 33.0
#203 24/07/2023
22
0.65
 23,116,300 21.35 22.20 21.40 186,100 171,600 0.3
#204 21/07/2023
21.35
0.60
 19,619,200 20.75 21.70 21 82,100 302,200 -4.7
#205 20/07/2023
20.75
0.30
 13,355,200 20.45 20.85 20.05 47,300 518,500 -9.7
#206 19/07/2023
20.45
-0.10
 15,451,000 20.55 21 20.40 95,800 53,500 0.9
#207 18/07/2023
20.55
0.05
 12,192,800 20.50 20.65 20 268,700 11,200 5.2
#208 17/07/2023
20.50
0.20
 16,349,700 20.30 20.95 20.20 62,700 12,600 1.0
#209 14/07/2023
20.30
0.10
 23,045,800 20.20 20.60 19.85 41,000 115,000 -1.5
#210 13/07/2023
20.20
1.05
 38,088,100 19.15 20.25 19.30 62,900 115,000 -1.0
#211 12/07/2023
19.15
0
 8,785,000 19.15 19.45 18.95 106,200 46,200 1.2
#212 11/07/2023
19.15
-0.25
 14,953,900 19.40 19.60 19.15 32,300 326,000 -5.6
#213 10/07/2023
19.40
0.95
 18,094,400 18.45 19.40 18.50 272,200 62,300 4.1
#214 07/07/2023
18.45
-0.45
 25,281,200 18.90 18.90 17.90 588,000 230,400 6.5
#215 06/07/2023
18.90
-0.40
 22,786,000 19.30 19.30 18.25 1,510,600 429,700 20.2
#216 05/07/2023
19.30
-0.30
 16,795,500 19.60 19.90 19.10 759,300 610,100 3.0
#217 04/07/2023
19.60
0.25
 10,910,800 19.35 19.70 19.25 10,400 100 0.2
#218 03/07/2023
19.35
0
 6,548,800 19.35 19.60 19.25 369,400 12,800 6.9
#219 30/06/2023
19.35
0.50
 14,431,800 18.85 19.35 18.50 995,900 15,800 18.4
#220 29/06/2023
18.85
-0.85
 12,558,900 19.70 19.70 18.85 131,100 12,900 2.2
#221 28/06/2023
19.70
-0.20
 17,059,200 19.90 20.10 19.25 114,200 50,000 1.3
#222 27/06/2023
19.90
-0.10
 22,602,300 20 20.65 19.80 35,600 523,500 -9.8
#223 26/06/2023
20
-0.55
 48,009,000 20.55 20.55 19.20 2,119,600 683,600 28.1
#224 23/06/2023
20.55
-0.05
 22,964,600 20.60 21.10 20.15 39,500 66,600 -0.6
#225 22/06/2023
20.60
0.30
 17,104,500 20.30 20.75 20.15 133,900 345,100 -4.3
#226 21/06/2023
20.30
1.10
 37,339,300 19.20 20.50 19.25 261,900 1,169,400 -18.1
#227 20/06/2023
19.20
0.65
 13,243,000 18.55 19.20 18.55 64,800 258,000 -3.6
#228 19/06/2023
18.55
-0.55
 12,382,000 19.10 19.20 18.50 86,300 627,300 -10.2
#229 16/06/2023
19.10
0.10
 20,971,800 19 19.50 18.80 155,800 2,143,600 -38.0
#230 15/06/2023
19
0.30
 12,033,800 18.70 19 18.50 1,745,500 126,100 30.3
#231 14/06/2023
18.70
-0.25
 20,684,500 18.95 19.25 18.70 605,000 248,600 6.6
#232 13/06/2023
18.95
-0.55
 20,111,500 19.50 19.60 18.80 173,400 101,500 1.4
#233 12/06/2023
19.50
0.40
 19,781,500 19.10 19.70 18.80 155,700 804,700 -12.5
#234 09/06/2023
19.10
1.20
 36,814,100 17.90 19.10 18.10 1,086,600 4,541,000 -64.2
#235 08/06/2023
17.90
-1.10
 45,727,500 19 20.10 17.90 881,900 4,536,400 -70.7
#236 07/06/2023
19
1
 20,649,600 18 19 17.85 4,300 958,700 -17.8
#237 06/06/2023
18
0.60
 18,108,400 17.40 18.15 17 65,200 300,800 -4.2
#238 05/06/2023
17.40
0.30
 21,991,300 17.10 17.40 16.95 140,600 51,700 1.5
#239 02/06/2023
17.10
0.60
 24,079,800 16.50 17.20 16.65 81,100 848,200 -13.0
#240 01/06/2023
16.50
1.05
 37,296,000 15.45 16.50 15.40 663,000 2,168,500 -24.7
#241 31/05/2023
15.45
-0.15
 13,889,400 15.60 15.70 15.40 131,200 268,100 -2.1
#242 30/05/2023
15.60
0.15
 18,101,300 15.45 15.75 15.20 740,200 63,200 10.4
#243 29/05/2023
15.45
0.45
 20,765,000 15 15.65 15.10 717,400 21,900 10.8
#244 26/05/2023
15
0.65
 31,379,500 14.35 15.20 14.25 224,700 1,519,700 -19.5
#245 25/05/2023
14.35
0.20
 8,757,600 14.15 14.50 14 50,200 44,900 0.1
#246 24/05/2023
14.15
-0.15
 6,828,300 14.30 14.45 14.15 15,400 23,700 -0.1
#247 23/05/2023
14.30
-0.10
 12,285,500 14.40 14.65 14.15 166,000 788,800 -9.0
#248 22/05/2023
14.40
0.35
 11,429,200 14.05 14.45 14.20 24,000 125,800 -1.5
#249 19/05/2023
14.05
0.15
 9,406,700 13.90 14.20 13.90 500,000 100,300 5.6
#250 18/05/2023
13.90
0
 8,530,500 13.90 14.05 13.80 504,700 24,900 6.7
#251 17/05/2023
13.90
-0.25
 13,888,800 14.15 14.35 13.85 229,700 117,200 1.6
#252 16/05/2023
14.15
0.15
 13,812,800 14 14.30 14 225,300 419,900 -2.8
#253 15/05/2023
14
-0.60
 26,015,800 14.60 14.65 14 469,900 252,500 3.1
#254 12/05/2023
14.60
0.15
 10,391,500 14.45 14.60 14.30 506,400 56,700 6.5
#255 11/05/2023
14.45
0.45
 23,217,100 14 14.70 13.85 141,000 32,300 1.6
#256 10/05/2023
14
0.10
 12,573,800 13.90 14.30 13.90 26,600 31,500 -0.1
#257 09/05/2023
13.90
0.05
 8,552,600 13.85 14 13.70 38,200 159,100 -1.7
#258 08/05/2023
13.85
0.05
 10,308,300 13.80 14.05 13.70 109,400 135,000 -0.4
#259 05/05/2023
13.80
0.35
 21,708,500 13.45 14.10 13.35 93,000 31,100 0.9
#260 04/05/2023
13.45
0.30
 11,942,000 13.15 13.50 13 47,100 225,200 -2.3
#261 28/04/2023
13.15
0
 5,251,000 13.15 13.40 13.15 190,100 0 2.5
#262 27/04/2023
13.15
0.35
 11,215,400 12.80 13.30 12.80 13,300 217,300 -2.7
#263 26/04/2023
12.80
0.20
 4,748,100 12.60 12.80 12.60 2,158,917 2,756,517 -7.6
#264 25/04/2023
12.60
0
 5,079,500 12.60 12.90 12.55 58,800 104,900 -0.6
#265 24/04/2023
12.60
-0.10
 4,349,100 12.70 12.80 12.55 154,300 460,116 -3.9
#266 21/04/2023
12.70
-0.25
 4,989,600 12.95 12.95 12.60 200 1,301,500 -16.5
#267 20/04/2023
12.95
0.15
 2,876,900 12.80 12.95 12.70 0 1,800 -0.0
#268 19/04/2023
12.80
-0.25
 5,833,600 13.05 13.15 12.75 24,600 288,200 -3.4
#269 18/04/2023
13.05
0.25
 5,323,000 12.80 13.05 12.75 31,400 159,489 -1.7
#270 17/04/2023
12.80
0.15
 4,483,300 12.65 12.90 12.65 36,200 14,900 0.3
#271 14/04/2023
12.65
-0.60
 13,576,100 13.25 13.40 12.65 59,100 386,800 -4.1
#272 13/04/2023
13.25
-0.20
 8,990,400 13.45 13.65 13.20 25,200 450,100 -5.6
#273 12/04/2023
13.45
0.15
 19,961,800 13.30 13.75 13.30 34,200 22,110 0.2
#274 11/04/2023
13.30
0.20
 8,652,200 13.10 13.30 12.90 110,400 50 1.5
#275 10/04/2023
13.10
0
 11,375,900 13.10 13.55 13 52,100 78,300 -0.3
#276 07/04/2023
13.10
0.10
 9,080,400 13 13.20 12.80 241,200 3,913 3.1
#277 06/04/2023
13
-0.40
 14,549,500 13.40 13.70 13 215,300 129,610 1.1
#278 05/04/2023
13.40
0.25
 12,529,100 13.15 13.60 13.10 86,000 54,300 0.4
#279 04/04/2023
13.15
0
 8,771,200 13.15 13.20 12.95 245,300 21 3.2
#280 03/04/2023
13.15
0.75
 19,251,300 12.40 13.25 12.55 475,400 2,610 6.2
#281 31/03/2023
12.40
0
 7,849,700 12.40 12.40 12.20 126,100 69,440 0.7
#282 30/03/2023
12.40
-0.10
 8,560,500 12.50 12.65 12.40 24,100 39,500 -0.2
#283 29/03/2023
12.50
0
 6,166,500 12.50 12.60 12.35 127,200 109,054 0.2
#284 28/03/2023
12.50
-0.05
 9,017,200 12.55 12.75 12.50 181,300 11,010 2.1
#285 27/03/2023
12.55
0.25
 8,955,500 12.30 12.55 12.30 426,600 529,900 -1.3
#286 24/03/2023
12.30
0.15
 6,707,600 12.15 12.40 12.15 123,600 11,200 1.4
#287 23/03/2023
12.15
0.15
 3,987,900 12 12.15 11.90 275,400 5,000 3.3
#288 22/03/2023
12
-0.15
 4,792,600 12.15 12.30 12 51,700 0 0.6
#289 21/03/2023
12.15
0.30
 4,073,100 11.85 12.20 11.85 928,450 6,000 -1.6
#290 20/03/2023
11.85
-0.50
 5,628,800 12.35 12.35 11.85 1,800 141,024 -1.6
#291 17/03/2023
12.35
0.30
 8,172,600 12.05 12.40 12.05 3,350,418 57,300 40.7
#292 16/03/2023
12.05
-0.40
 4,448,000 12.45 12.45 12 1,000,215 106,600 10.8
#293 15/03/2023
12.45
0.55
 8,660,600 11.90 12.50 12.05 143,000 13,650 1.6
#294 14/03/2023
11.90
-0.40
 9,523,700 12.30 12.35 11.85 1,545,817 4,600 18.3
#295 13/03/2023
12.30
-0.10
 6,645,100 12.40 12.40 12.10 2,030,200 0 25.0
#296 10/03/2023
12.40
-0.10
 7,189,200 12.50 12.60 12.30 1,514,610 0 18.8
#297 09/03/2023
12.50
0.60
 13,376,400 11.90 12.65 12 1,572,200 31,200 19.3
#298 08/03/2023
11.90
0.20
 5,488,300 11.70 11.90 11.55 18,900 900 0.2
#299 07/03/2023
11.70
0.10
 3,410,500 11.60 11.75 11.55 46,400 0 0.5
#300 06/03/2023
11.60
0.10
 7,895,400 11.50 12 11.55 84,600 1,750,000 -19.3

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