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

20.60
-1.50
(-6.79%)

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
(2023-08-23)
2.30 10.72% 512,338,500 -3,193,741 -78.8
21.45
25.90
22.10
2 tháng
(2023-07-24)
1.75 7.95% 949,852,900 -3,913,303 -96.8
21
25.90
22.10
3 tháng
(2023-06-26)
3.75 18.75% 1,326,771,500 -339,403 -30.1
18.45
25.90
22.10
6 tháng
(2023-03-27)
11.20 89.24% 2,243,275,700 -14,866,653 -290.7
12.40
25.90
22.10
12 tháng
(2022-09-27)
4.25 21.79% 3,739,901,100 2,322,769 -63.7
11
25.90
22.10
24 tháng
(2021-10-04)
3.05 14.71% 6,992,287,700 -1,410,653 -253.3
11
48.21
22.10
36 tháng
(2020-10-07)
7.10 42.62% 8,778,513,700 -21,626,093 -707.9
11
48.21
22.10
60 tháng
(2018-10-18)
7.16 43.13% 9,584,650,150 -13,664,663 -535.0
9.58
48.21
22.10
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 22/09/2023
22.10
-1.65
40,811,800 23.10 23.20 22.10 208,300 275,500 -1.5
#2 21/09/2023
23.75
-0.75
26,253,600 24.65 24.65 23.60 8,200 1,944,474 -46.0
#3 20/09/2023
24.50
0.30
19,314,300 24.35 24.70 24.05 52,900 1,559,700 -36.9
#4 19/09/2023
24.20
0.65
28,427,800 23.75 24.20 22.85 611,900 89,180 12.6
#5 18/09/2023
23.55
-1
29,662,400 24.40 24.50 23.40 0 0 0
#6 15/09/2023
24.55
-0.10
21,801,200 24.85 24.95 23.95 199,300 363,769 -4.1
#7 14/09/2023
24.65
-1.25
31,980,600 25.90 25.90 24.50 510,000 1,135,600 -15.4
#8 13/09/2023
25.90
0.65
38,657,300 25.55 26.30 25 38,400 730,471 -17.9
#9 12/09/2023
25.25
0.95
20,355,400 24.55 25.25 23.90 379,800 414,100 -0.9
#10 11/09/2023
24.30
-1.40
29,569,100 25.80 25.80 24.30 99,044 111,000 -0.3
#11 08/09/2023
25.70
1.10
37,209,300 24.60 25.70 24.50 1,034,800 87,400 24.3
#12 07/09/2023
24.60
-0.40
27,104,800 25.10 25.20 24.45 100,200 360,101 -6.4
#13 06/09/2023
25
0.25
29,398,100 24.85 25 24.30 58,700 95,300 -0.9
#14 05/09/2023
24.75
0.05
25,823,200 25 25.10 24.45 226,900 237,909 -0.3
#15 31/08/2023
24.70
1.30
36,637,200 23.40 24.70 23.50 198,200 271,890 -1.7
#16 30/08/2023
23.40
0.40
18,601,000 23 23.40 22.55 26,900 88,300 -1.4
#17 29/08/2023
23
0.05
20,901,000 22.95 23.60 22.75 89,600 217,500 -2.9
#18 28/08/2023
22.95
1.05
26,503,700 21.90 23.05 21.95 309,000 16,400 6.7
#19 25/08/2023
21.90
-0.05
13,637,000 21.95 22.30 21.80 27,000 368,291 -7.5
#20 24/08/2023
21.95
0.50
16,680,700 21.45 22 21.05 506,600 73,600 9.5
#21 23/08/2023
21.45
0.05
13,820,800 21.40 21.95 21.20 550,000 56,200 10.6
#22 22/08/2023
21.40
0.40
15,971,900 21 21.40 19.65 262,260 162,175 2.1
#23 21/08/2023
21
-1
18,696,200 22 22 20.80 113,963 130,000 -0.3
#24 18/08/2023
22
-1.65
28,369,500 23.65 23.65 22 30,400 221,700 -4.2
#25 17/08/2023
23.65
0.75
42,017,100 22.90 24.25 22.90 54,900 489,710 -10.3
#26 16/08/2023
22.90
-0.10
9,882,000 23 23.10 22.85 54,000 157,700 -2.4
#27 15/08/2023
23
0.40
12,975,300 22.60 23.15 22.70 46,200 100 1.1
#28 14/08/2023
22.60
0.20
14,612,700 22.40 22.90 22.50 32,800 1,305,400 -28.9
#29 11/08/2023
22.40
0.35
15,910,900 22.05 22.40 21.90 376,700 947,700 -12.6
#30 10/08/2023
22.05
-0.70
25,474,100 22.75 22.80 21.85 29,300 768,500 -16.4
#31 09/08/2023
22.75
-0.25
16,631,500 23 23.15 22.55 50,400 57,100 -0.2
#32 08/08/2023
23
-0.40
16,671,800 23.40 23.65 22.90 47,000 279,500 -5.4
#33 07/08/2023
23.40
-0.20
11,684,000 23.60 23.80 23.30 61,300 6,900 1.3
#34 04/08/2023
23.60
0.10
21,822,600 23.50 23.95 23.20 54,600 120,800 -1.5
#35 03/08/2023
23.50
0.55
18,785,900 22.95 23.60 22.80 14,400 9,700 0.1
#36 02/08/2023
22.95
0.35
16,769,400 22.60 23.15 22.60 83,300 529,700 -10.1
#37 01/08/2023
22.60
0.05
36,226,700 22.55 23.30 22.10 207,600 1,153,100 -21.5
#38 31/07/2023
22.55
0
11,471,400 22.55 22.90 22.35 538,700 77,000 10.4
#39 28/07/2023
22.55
-0.30
16,206,900 22.85 22.85 22.30 87,700 41,000 1.1
#40 27/07/2023
22.85
0.15
21,700,300 22.70 23.30 22.35 673,900 110,100 12.8
#41 26/07/2023
22.70
0.70
29,555,800 22 22.80 21.75 1,605,600 93,800 33.7
#42 25/07/2023
22
0
12,962,100 22 22.35 21.60 1,539,500 36,900 33.0
#43 24/07/2023
22
0.65
23,116,300 21.35 22.20 21.40 186,100 171,600 0.3
#44 21/07/2023
21.35
0.60
19,619,200 20.75 21.70 21 82,100 302,200 -4.7
#45 20/07/2023
20.75
0.30
13,355,200 20.45 20.85 20.05 47,300 518,500 -9.7
#46 19/07/2023
20.45
-0.10
15,451,000 20.55 21 20.40 95,800 53,500 0.9
#47 18/07/2023
20.55
0.05
12,192,800 20.50 20.65 20 268,700 11,200 5.2
#48 17/07/2023
20.50
0.20
16,349,700 20.30 20.95 20.20 62,700 12,600 1.0
#49 14/07/2023
20.30
0.10
23,045,800 20.20 20.60 19.85 41,000 115,000 -1.5
#50 13/07/2023
20.20
1.05
38,088,100 19.15 20.25 19.30 62,900 115,000 -1.0
#51 12/07/2023
19.15
0
8,785,000 19.15 19.45 18.95 106,200 46,200 1.2
#52 11/07/2023
19.15
-0.25
14,953,900 19.40 19.60 19.15 32,300 326,000 -5.6
#53 10/07/2023
19.40
0.95
18,094,400 18.45 19.40 18.50 272,200 62,300 4.1
#54 07/07/2023
18.45
-0.45
25,281,200 18.90 18.90 17.90 588,000 230,400 6.5
#55 06/07/2023
18.90
-0.40
22,786,000 19.30 19.30 18.25 1,510,600 429,700 20.2
#56 05/07/2023
19.30
-0.30
16,795,500 19.60 19.90 19.10 759,300 610,100 3.0
#57 04/07/2023
19.60
0.25
10,910,800 19.35 19.70 19.25 10,400 100 0.2
#58 03/07/2023
19.35
0
6,548,800 19.35 19.60 19.25 369,400 12,800 6.9
#59 30/06/2023
19.35
0.50
14,431,800 18.85 19.35 18.50 995,900 15,800 18.4
#60 29/06/2023
18.85
-0.85
12,558,900 19.70 19.70 18.85 131,100 12,900 2.2
#61 28/06/2023
19.70
-0.20
17,059,200 19.90 20.10 19.25 114,200 50,000 1.3
#62 27/06/2023
19.90
-0.10
22,602,300 20 20.65 19.80 35,600 523,500 -9.8
#63 26/06/2023
20
-0.55
48,009,000 20.55 20.55 19.20 2,119,600 683,600 28.1
#64 23/06/2023
20.55
-0.05
22,964,600 20.60 21.10 20.15 39,500 66,600 -0.6
#65 22/06/2023
20.60
0.30
17,104,500 20.30 20.75 20.15 133,900 345,100 -4.3
#66 21/06/2023
20.30
1.10
37,339,300 19.20 20.50 19.25 261,900 1,169,400 -18.1
#67 20/06/2023
19.20
0.65
13,243,000 18.55 19.20 18.55 64,800 258,000 -3.6
#68 19/06/2023
18.55
-0.55
12,382,000 19.10 19.20 18.50 86,300 627,300 -10.2
#69 16/06/2023
19.10
0.10
20,971,800 19 19.50 18.80 155,800 2,143,600 -38.0
#70 15/06/2023
19
0.30
12,033,800 18.70 19 18.50 1,745,500 126,100 30.3
#71 14/06/2023
18.70
-0.25
20,684,500 18.95 19.25 18.70 605,000 248,600 6.6
#72 13/06/2023
18.95
-0.55
20,111,500 19.50 19.60 18.80 173,400 101,500 1.4
#73 12/06/2023
19.50
0.40
19,781,500 19.10 19.70 18.80 155,700 804,700 -12.5
#74 09/06/2023
19.10
1.20
36,814,100 17.90 19.10 18.10 1,086,600 4,541,000 -64.2
#75 08/06/2023
17.90
-1.10
45,727,500 19 20.10 17.90 881,900 4,536,400 -70.7
#76 07/06/2023
19
1
20,649,600 18 19 17.85 4,300 958,700 -17.8
#77 06/06/2023
18
0.60
18,108,400 17.40 18.15 17 65,200 300,800 -4.2
#78 05/06/2023
17.40
0.30
21,991,300 17.10 17.40 16.95 140,600 51,700 1.5
#79 02/06/2023
17.10
0.60
24,079,800 16.50 17.20 16.65 81,100 848,200 -13.0
#80 01/06/2023
16.50
1.05
37,296,000 15.45 16.50 15.40 663,000 2,168,500 -24.7
#81 31/05/2023
15.45
-0.15
13,889,400 15.60 15.70 15.40 131,200 268,100 -2.1
#82 30/05/2023
15.60
0.15
18,101,300 15.45 15.75 15.20 740,200 63,200 10.4
#83 29/05/2023
15.45
0.45
20,765,000 15 15.65 15.10 717,400 21,900 10.8
#84 26/05/2023
15
0.65
31,379,500 14.35 15.20 14.25 224,700 1,519,700 -19.5
#85 25/05/2023
14.35
0.20
8,757,600 14.15 14.50 14 50,200 44,900 0.1
#86 24/05/2023
14.15
-0.15
6,828,300 14.30 14.45 14.15 15,400 23,700 -0.1
#87 23/05/2023
14.30
-0.10
12,285,500 14.40 14.65 14.15 166,000 788,800 -9.0
#88 22/05/2023
14.40
0.35
11,429,200 14.05 14.45 14.20 24,000 125,800 -1.5
#89 19/05/2023
14.05
0.15
9,406,700 13.90 14.20 13.90 500,000 100,300 5.6
#90 18/05/2023
13.90
0
8,530,500 13.90 14.05 13.80 504,700 24,927 6.7
#91 17/05/2023
13.90
-0.25
13,888,800 14.15 14.35 13.85 229,700 117,200 1.6
#92 16/05/2023
14.15
0.15
13,812,800 14 14.30 14 225,300 419,900 -2.8
#93 15/05/2023
14
-0.60
26,015,800 14.60 14.65 14 469,900 252,500 3.1
#94 12/05/2023
14.60
0.15
10,391,500 14.45 14.60 14.30 506,400 56,700 6.5
#95 11/05/2023
14.45
0.45
23,217,100 14 14.70 13.85 141,000 32,300 1.6
#96 10/05/2023
14
0.10
12,573,800 13.90 14.30 13.90 26,600 31,500 -0.1
#97 09/05/2023
13.90
0.05
8,552,600 13.85 14 13.70 38,200 159,100 -1.7
#98 08/05/2023
13.85
0.05
10,308,300 13.80 14.05 13.70 109,400 135,000 -0.4
#99 05/05/2023
13.80
0.35
21,708,500 13.45 14.10 13.35 93,000 31,100 0.9
#100 04/05/2023
13.45
0.30
11,942,000 13.15 13.50 13 47,100 225,200 -2.3

Chính sách bảo mật | Điều khoản sử dụng |