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

22.20
0.65
(3.02%)

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
(2025-01-13)
2.95 15.86% 113,303,000 5,755,635 116.1
18.60
21.55
21.55
2 tháng
(2024-12-16)
2.55 13.42% 179,021,000 5,480,480 110.5
18
21.55
21.55
3 tháng
(2024-11-14)
3.35 18.41% 316,022,100 -364,385 6.7
17.20
21.55
21.55
6 tháng
(2024-08-16)
0.05 0.23% 649,770,600 -14,701,285 -287.6
17.20
21.85
21.55
12 tháng
(2024-02-19)
-0.70 -3.15% 2,575,333,200 -40,500,844 -881.3
17.20
25.50
21.55
24 tháng
(2023-02-23)
9.05 72.40% 6,692,515,600 -54,753,740 -1,264.3
11.50
25.90
21.55
36 tháng
(2022-02-28)
-18.60 -46.33% 9,775,441,200 -30,405,226 -612.9
11
40.69
21.55
60 tháng
(2020-03-10)
10.47 94.53% 13,591,627,360 -74,666,616 -1,926.9
9.58
48.21
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2025
22.20
7,238,800 21.75 22.40 21.70 1,023,811 461,700 0
12/02/2025
21.55
9,558,000 21.20 21.95 21.20 392,000 131,900 5.7
11/02/2025
21.20
5,439,000 21.10 21.40 21 361,100 131,532 4.9
10/02/2025
21
6,606,600 21.45 21.45 21 552,200 70,800 10.3
07/02/2025
21.50
7,979,600 21.45 21.90 21.35 539,600 600,700 -1.3
06/02/2025
21.45
7,492,300 21.45 21.55 21.15 1,342,200 157,500 25.3
05/02/2025
21.40
10,233,000 21.35 21.60 21.05 640,300 607,500 0.6
04/02/2025
21.20
9,329,100 21 21.35 20.90 1,311,790 264,000 22.0
03/02/2025
21
13,359,900 20.50 21.20 20.30 516,700 674,700 -3.3
24/01/2025
20.20
20,517,100 18.90 20.20 18.85 1,428,602 477,000 18.2
23/01/2025
18.90
2,862,900 18.65 19.10 18.60 616,300 66,400 10.4
22/01/2025
18.70
1,365,300 18.95 19.05 18.70 90,200 136,000 -0.9
21/01/2025
18.95
4,259,600 18.95 19.15 18.95 797,900 25 15.2
20/01/2025
18.95
3,140,200 19.15 19.20 18.95 204,800 0 3.9
17/01/2025
19.10
2,840,000 19 19.20 18.95 145,000 247,600 -2.0
16/01/2025
19.10
2,078,000 19.10 19.20 18.90 162,800 47,600 2.2
15/01/2025
18.95
2,502,100 18.65 18.95 18.60 78,500 5,200 1.4
14/01/2025
18.60
2,124,300 18.50 18.85 18.50 139,400 126,500 0.2
13/01/2025
18.60
1,616,000 18.40 18.65 18.35 248,500 67,300 3.4
10/01/2025
18.60
4,334,000 18.50 18.85 18.40 557,700 114,800 8.3
09/01/2025
18.55
3,218,600 18.15 18.65 18.15 242,300 54,700 3.5
08/01/2025
18.20
1,462,500 18.05 18.30 18.05 50,600 3,000 0.9
07/01/2025
18.15
2,324,700 18 18.25 17.95 18,600 61,500 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |