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

21.65
-0.20
(-0.92%)
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
(2024-04-09) 		-2.05 -8.58% 257,479,300 1,417,993 24.0
19.45
23.90
21.85
2 tháng
(2024-03-11) 		-0.25 -1.13% 783,138,200 -419,207 -11.5
19.45
25.50
21.85
3 tháng
(2024-02-15) 		-0.15 -0.68% 1,136,179,200 -12,914,319 -292.8
19.45
25.50
21.85
6 tháng
(2023-11-13) 		-0.15 -0.68% 2,148,010,300 -31,284,397 -692.1
19.45
25.50
21.85
12 tháng
(2023-05-15) 		7.85 56.07% 4,743,936,700 -33,834,197 -758.5
13.90
25.90
21.85
24 tháng
(2022-05-20) 		-0.03 -0.16% 7,430,686,100 -18,303,000 -502.6
11
25.90
21.85
36 tháng
(2021-05-25) 		3.12 16.69% 10,453,563,800 -37,057,620 -1,104.2
11
48.21
21.85
60 tháng
(2019-06-05) 		7.90 56.60% 12,224,580,680 -49,377,570 -1,376.2
9.58
48.21
21.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
21.85
-0.05
 10,553,500 21.70 21.95 21.50 216,000 408,800 -4.2
#2 07/05/2024
21.90
0.60
 18,638,700 21.40 22.15 21.35 973,800 154,007 17.7
#3 06/05/2024
21.30
0.65
 8,681,000 20.85 21.40 20.80 118,900 7,000 2.4
#4 03/05/2024
20.65
-0.30
 8,911,600 21 21.05 20.60 196,700 519,200 -6.8
#5 02/05/2024
20.95
0.55
 10,425,200 20.40 21.05 20.25 227,000 168,500 1.3
#6 26/04/2024
20.40
-0.40
 10,443,300 20.40 20.80 20.35 102,700 493,300 -8.1
#7 25/04/2024
20.80
0.50
 12,251,500 20.20 20.80 20.05 32,000 1,779,100 -35.4
#8 24/04/2024
20.30
0.85
 11,214,000 19.80 20.50 19.60 1,030,500 649,300 7.6
#9 23/04/2024
19.45
-0.65
 10,009,300 20.15 20.20 19.45 566,800 1,184,800 -12.1
#10 22/04/2024
20.10
0.40
 9,789,100 20.35 20.35 19.80 74,300 684,300 -12.2
#11 19/04/2024
19.70
-0.30
 20,922,400 19.55 20.40 19.10 3,983,700 698,700 64.9
#12 17/04/2024
20
-0.85
 15,112,200 21.05 21.15 20 327,300 557,800 -4.9
#13 16/04/2024
20.85
-0.80
 30,779,900 21.30 21.60 20.20 2,404,300 313,400 42.9
#14 15/04/2024
21.65
-1.60
 26,715,500 23.05 23.50 21.65 416,800 294,200 2.5
#15 12/04/2024
23.25
0.15
 11,962,600 23.30 23.40 23.10 77,500 173,300 -2.2
#16 11/04/2024
23.10
-0.20
 16,510,900 22.85 23.30 22.85 129,000 241,800 -2.6
#17 10/04/2024
23.30
-0.60
 12,418,000 23.90 23.90 23.30 167,600 1,442,100 -30.2
#18 09/04/2024
23.90
0.45
 12,140,600 23.40 23.90 23.30 172,900 30,200 3.4
#19 08/04/2024
23.45
0
 19,126,900 23.45 23.60 23.30 377,300 8,400 8.7
#20 05/04/2024
23.45
-0.75
 26,074,500 23.80 24.15 23.45 685,400 1,047,600 -8.5
#21 04/04/2024
24.20
-0.35
 27,005,100 24.55 24.70 23.90 384,200 76,000 7.5
#22 03/04/2024
24.55
-0.95
 29,258,300 25.50 25.60 24.55 128,000 629,800 -12.8
#23 02/04/2024
25.50
0.30
 28,645,900 25.10 26 24.85 340,900 253,800 2.2
#24 01/04/2024
25.20
0.30
 18,910,800 24.90 25.35 24.75 36,800 470,500 -10.9
#25 29/03/2024
24.90
0.10
 21,784,300 24.85 25.30 24.65 725,300 1,892,100 -29.0
#26 28/03/2024
24.80
-0.25
 17,130,200 25.30 25.35 24.70 434,200 3,083,500 -66.1
#27 27/03/2024
25.05
-0.05
 20,729,500 25.30 25.30 24.65 36,000 4,798,600 -118.8
#28 26/03/2024
25.10
0.60
 29,616,200 24.35 25.60 24.35 3,392,500 110,700 82.1
#29 25/03/2024
24.50
-0.45
 35,711,300 24.95 25.35 24.35 2,020,400 1,851,300 3.8
#30 22/03/2024
24.95
1.50
 72,084,800 23.45 25.05 23.65 8,836,100 1,094,100 192.8
#31 21/03/2024
23.45
0.15
 23,945,500 23.30 23.85 23.30 529,100 416,800 2.6
#32 20/03/2024
23.30
0.75
 21,957,000 22.55 23.30 22.50 2,037,500 265,500 40.9
#33 19/03/2024
22.55
-0.10
 9,766,100 22.65 22.90 22.50 30,900 4,100 0.6
#34 18/03/2024
22.65
-0.40
 28,883,500 23.05 23.45 22.05 391,200 117,800 6.1
#35 15/03/2024
23.05
0.15
 23,257,300 22.90 23.35 22.70 460,300 1,410,000 -21.8
#36 14/03/2024
22.90
0.05
 25,208,500 22.85 23.35 22.75 57,200 369,000 -7.2
#37 13/03/2024
22.85
0.85
 19,240,200 22 22.85 22 89,900 2,374,000 -51.0
#38 12/03/2024
22
-0.10
 10,938,900 22.10 22.35 21.90 22,900 1,519,000 -33.0
#39 11/03/2024
22.10
-0.50
 16,384,100 22.60 22.60 21.80 71,400 1,132,100 -23.7
#40 08/03/2024
22.60
-0.45
 19,344,500 23.05 23.25 22.60 166,600 103,261 1.4
#41 07/03/2024
23.05
0.25
 21,919,900 22.80 23.15 22.50 1,078,100 139,317 21.5
#42 06/03/2024
22.80
-0.70
 37,090,000 23.50 23.90 22.55 529,900 3,858,800 -78.2
#43 05/03/2024
23.50
0.35
 18,747,500 23.15 23.50 23.05 177,400 105,280 1.7
#44 04/03/2024
23.15
-0.05
 24,721,800 23.20 23.60 23.10 85,300 764,200 -15.9
#45 01/03/2024
23.20
0.90
 36,709,900 22.30 23.20 22.25 3,895,000 143,745 85.9
#46 29/02/2024
22.30
-0.25
 17,562,200 22.55 22.85 22.15 132,400 448,700 -7.1
#47 28/02/2024
22.55
0.55
 33,257,000 22 23.10 22 806,400 2,098,727 -29.1
#48 27/02/2024
22
0.25
 11,929,700 21.75 22.25 21.70 119,900 1,146,056 -22.6
#49 26/02/2024
21.75
-0.10
 7,905,700 21.85 21.90 21.50 142,800 1,044,400 -19.5
#50 23/02/2024
21.85
-0.45
 19,974,900 22.30 22.50 21.70 55,300 2,002,800 -42.9
#51 22/02/2024
22.30
-0.10
 10,864,300 22.40 22.70 22.30 45,700 1,546,100 -33.8
#52 21/02/2024
22.40
-0.10
 12,998,200 22.50 22.65 22.30 112,715 3,487,948 -75.9
#53 20/02/2024
22.50
0.25
 22,526,400 22.25 22.65 22.10 68,200 2,877,744 -63.1
#54 19/02/2024
22.25
-0.10
 15,972,000 22.35 22.50 22.05 142,401 1,409,169 -28.1
#55 16/02/2024
22.35
0.35
 19,056,500 22 22.60 22 432,300 1,095,181 -14.8
#56 15/02/2024
22
0.50
 22,460,500 21.50 22.25 21.65 3,323,800 1,537,900 39.3
#57 07/02/2024
21.50
0.35
 9,320,400 21.15 21.65 21.15 22,100 1,899,000 -40.1
#58 06/02/2024
21.15
-0.05
 9,791,100 21.20 21.35 21.05 3,600 3,198,378 -67.7
#59 05/02/2024
21.20
-0.20
 11,167,300 21.40 21.60 21.15 121,200 2,100,000 -42.1
#60 02/02/2024
21.40
-0.05
 10,516,000 21.45 21.80 21.40 81,100 2,036,500 -42.1
#61 01/02/2024
21.45
-0.05
 8,497,800 21.50 21.65 21.40 73,100 1,042,000 -20.8
#62 31/01/2024
21.50
-0.40
 13,300,200 21.90 22.10 21.50 22,000 1,052,000 -22.5
#63 30/01/2024
21.90
0.15
 5,279,200 21.75 21.90 21.65 5,000 52,500 -1.0
#64 29/01/2024
21.75
0.10
 10,716,400 21.65 22.10 21.65 560,000 200,100 7.9
#65 26/01/2024
21.65
0.15
 5,437,500 21.50 21.75 21.45 535,200 10,400 11.4
#66 25/01/2024
21.50
0.05
 5,595,600 21.45 21.80 21.40 6,600 21,100 -0.3
#67 24/01/2024
21.45
-0.10
 6,942,500 21.55 21.70 21.40 1,500 5,200 -0.1
#68 23/01/2024
21.55
-0.25
 6,224,700 21.80 21.95 21.55 9,000 101,700 -2.0
#69 22/01/2024
21.80
0.05
 7,800,800 21.75 21.90 21.35 26,100 13,900 0.3
#70 19/01/2024
21.75
0.15
 13,384,300 21.60 22.20 21.65 1,161,500 34,600 24.7
#71 18/01/2024
21.60
0.05
 6,905,800 21.55 21.70 21.45 3,300 76,300 -1.6
#72 17/01/2024
21.55
0.05
 9,377,900 21.50 21.85 21.45 1,400 36,700 -0.8
#73 16/01/2024
21.50
0.50
 8,431,700 21 21.55 20.90 10,300 502,000 -10.4
#74 15/01/2024
21
-0.30
 9,919,100 21.30 21.65 21 32,700 315,400 -6.1
#75 12/01/2024
21.30
-0.80
 26,902,100 22.10 22.10 21.25 42,500 1,338,000 -28.0
#76 11/01/2024
22.10
-0.05
 14,964,300 22.15 22.35 21.90 8,800 302,600 -6.5
#77 10/01/2024
22.15
-0.30
 15,559,600 22.45 22.55 21.90 30,800 502,000 -10.5
#78 09/01/2024
22.45
0.20
 18,654,300 22.25 22.90 22.25 63,500 718,200 -14.8
#79 08/01/2024
22.25
0.10
 12,231,500 22.15 22.45 22.20 32,200 843,100 -18.1
#80 05/01/2024
22.15
-0.10
 19,582,700 22.25 22.40 21.85 2,800 111,500 -2.4
#81 04/01/2024
22.25
-0.30
 25,875,800 22.55 22.65 22.25 20,100 46,600 -0.6
#82 03/01/2024
22.55
0.40
 15,210,300 22.15 22.55 22.10 1,111,200 233,600 19.7
#83 02/01/2024
22.15
-1.45
 47,557,100 23.60 23.75 21.95 157,200 100 3.6
#84 29/12/2023
23.60
0.20
 13,183,800 23.40 23.60 23.30 1,502,700 8,300 35.3
#85 28/12/2023
23.40
0.05
 12,521,700 23.35 23.50 23.25 145,000 2,000 3.3
#86 27/12/2023
23.35
-0.10
 19,829,600 23.45 23.65 23.35 40,000 29,500 0.3
#87 26/12/2023
23.45
0.25
 22,742,900 23.20 23.65 23.10 440,300 60,100 8.9
#88 25/12/2023
23.20
0.50
 15,886,500 22.70 23.30 22.70 38,100 18,700 0.4
#89 22/12/2023
22.70
0.10
 16,000,300 22.60 23.15 22.60 301,400 303,800 0.0
#90 21/12/2023
22.60
0
 8,728,400 22.60 22.70 22.35 358,700 80,800 6.3
#91 20/12/2023
22.60
0.20
 9,941,500 22.40 22.70 22.40 114,700 271,800 -3.5
#92 19/12/2023
22.40
0.45
 11,816,600 21.95 22.40 21.80 158,600 285,700 -2.8
#93 18/12/2023
21.95
-0.30
 12,675,200 22.25 22.35 21.95 82,700 56,900 0.6
#94 15/12/2023
22.25
-0.10
 15,551,800 22.35 22.70 22.15 211,200 2,189,200 -44.0
#95 14/12/2023
22.35
-0.35
 16,930,300 22.70 23 22.35 161,300 664,100 -11.4
#96 13/12/2023
22.70
-0.45
 18,828,000 23.15 23.50 22.70 21,000 580,600 -13.0
#97 12/12/2023
23.15
0.10
 9,771,100 23.05 23.50 23.10 7,500 143,700 -3.2
#98 11/12/2023
23.05
-0.30
 13,794,700 23.35 23.50 22.80 30,000 438,400 -9.4
#99 08/12/2023
23.35
-0.05
 19,572,500 23.40 23.80 23 121,100 75,800 1.1
#100 07/12/2023
23.40
-0.55
 42,167,200 23.95 24 22.60 204,100 1,104,300 -21.2

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