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

23.95
-1.10
(-4.39%)
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
(2026-08-12) 		-1.10 -4.21% 171,421,100 4,577,841 0
23.95
26.45
23.95
2 tháng
(2026-07-13) 		-0.95 -3.65% 467,567,300 -7,760,853 0
20.30
26.50
23.95
3 tháng
(2026-06-15) 		-5.55 -18.14% 711,415,800 -18,345,034 0
20.30
31.45
23.95
6 tháng
(2026-03-16) 		-1.59 -5.97% 1,410,276,200 -15,583,417 -134.1
20.30
36.20
23.95
12 tháng
(2025-09-16) 		-18.15 -42.01% 2,860,952,000 -14,375,017 177.2
20.30
52.32
23.95
24 tháng
(2024-09-23) 		9.78 64% 5,304,964,000 -22,235,080 -177.2
12.66
52.32
23.95
36 tháng
(2023-09-27) 		9.96 66% 8,980,365,800 -57,615,198 -1,001.0
12.66
52.32
23.95
60 tháng
(2021-10-07) 		8.98 55.92% 16,056,275,900 -55,372,721 -1,172.5
8.10
52.32
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
10.12
 20,149,400 10.78 10.93 10.05 98,000 64,900 0.5
31/01/2023
10.78
 13,729,700 10.49 10.78 10.38 122,100 22,900 1.5
30/01/2023
10.49
 19,219,000 10.82 10.97 10.49 387,600 83,900 4.3
27/01/2023
10.82
 11,710,600 10.60 11.04 10.60 1,438,100 56,500 20.3
19/01/2023
10.60
 12,283,200 10.56 10.64 10.38 1,115,890 572,500 7.8
18/01/2023
10.56
 14,447,300 10.31 10.64 10.23 503,400 75,900 6.1
17/01/2023
10.31
 14,528,600 10.01 10.31 9.97 331,090 298,765 0.5
16/01/2023
10.01
 9,739,000 10.08 10.16 9.90 21,700 448,951 -5.8
13/01/2023
10.08
 26,785,600 9.79 10.31 9.83 159,200 428,600 -3.7
12/01/2023
9.79
 7,512,200 9.68 9.79 9.61 128,300 110,400 0.2
11/01/2023
9.68
 11,509,600 9.68 10.01 9.68 179,200 81,400 1.3
10/01/2023
9.68
 11,525,400 9.50 9.72 9.20 551,500 505,119 0.6
09/01/2023
9.50
 8,591,000 9.64 9.83 9.50 214,100 93,300 1.6
06/01/2023
9.64
 15,929,100 9.97 10.08 9.50 337,200 499,500 -2.1
05/01/2023
9.97
 18,318,900 9.68 10.05 9.68 482,300 600 6.5
04/01/2023
9.68
 17,016,500 9.75 10.08 9.68 616,500 2,257 8.1
03/01/2023
9.75
 12,429,500 9.13 9.75 9.16 810,900 8,000 10.6
30/12/2022
9.13
 8,863,300 9.35 9.46 9.13 151,700 182,600 -0.4
29/12/2022
9.35
 8,825,200 9.68 9.79 9.35 484,000 219,864 3.4
28/12/2022
9.68
 13,087,000 9.64 9.86 9.39 1,199,900 54,700 15.1
27/12/2022
9.64
 29,264,000 9.50 9.68 8.83 274,600 259,800 0.2
26/12/2022
9.50
 11,653,400 10.20 10.27 9.50 42,100 26,200 0.2
23/12/2022
10.20
 16,697,400 9.97 10.42 9.83 664,900 36,200 8.7
22/12/2022
9.97
 18,684,600 9.83 10.05 9.28 59,200 68,700 -0.1
21/12/2022
9.83
 22,629,700 10.56 10.67 9.83 93,000 144,230 -0.7
20/12/2022
10.56
 26,837,200 11.34 11.41 10.56 175,500 233,800 -0.8
19/12/2022
11.34
 18,234,000 12.04 12.18 11.34 125,300 764,720 -9.8
16/12/2022
12.04
 23,789,400 11.63 12.26 11.37 1,894,200 623,300 20.8
15/12/2022
11.63
 10,629,800 11.52 11.67 11.30 426,300 22,000 6.4
14/12/2022
11.52
 13,745,400 11.70 12.15 11.52 302,100 249,900 0.8
13/12/2022
11.70
 11,299,300 11.48 11.74 11.19 624,000 765,000 -2.2
12/12/2022
11.48
 23,159,500 11.78 12.59 11.48 468,820 426,400 0.7
09/12/2022
11.78
 9,562,600 11.78 11.89 11.45 317,100 353,100 -0.6
08/12/2022
11.78
 15,485,000 11.30 12.07 11.48 152,100 234,401 -1.3
07/12/2022
11.30
 12,455,800 11.41 11.70 11.12 1,359,000 303,100 16.2
06/12/2022
11.41
 22,518,900 11.93 12.40 11.41 2,441,400 496,601 30.1
05/12/2022
11.93
 21,408,000 11.15 11.93 11.30 3,360,100 142,695 52.1
02/12/2022
11.15
 15,127,900 10.45 11.15 10.23 2,732,600 100,000 39.9
01/12/2022
10.45
 21,556,800 11.01 11.52 10.31 831,300 1,880,523 -14.9
30/11/2022
11.01
 16,103,700 10.82 11.15 10.49 3,077,100 277,300 41.9
29/11/2022
10.82
 23,099,800 10.49 11.08 10.16 5,665,400 242,711 79.7
28/11/2022
10.49
 22,180,100 9.83 10.49 9.94 3,499,900 17,500 49.6
25/11/2022
9.83
 13,931,400 9.24 9.83 9.28 87,100 29,200 0.8
24/11/2022
9.24
 10,297,500 9.05 9.24 8.72 285,300 775,709 -6.2
23/11/2022
9.05
 10,443,400 9.31 9.61 9.05 197,800 400,700 -2.5
22/11/2022
9.31
 24,535,600 9.79 10.31 9.28 160,200 2,050,300 -23.9
21/11/2022
9.79
 9,648,800 9.68 9.97 9.61 128,600 69,900 0.8
18/11/2022
9.68
 21,223,400 9.35 9.79 8.83 42,700 5,342,818 -69.7
17/11/2022
9.35
 13,577,800 9.09 9.57 9.05 4,116,000 3,840,300 3.5
16/11/2022
9.09
 15,010,000 8.50 9.09 7.91 404,400 425,105 -0.3
15/11/2022
8.50
 17,851,800 8.54 8.61 7.95 6,962,500 1,527,400 62.8
14/11/2022
8.54
 12,657,700 8.47 8.83 8.06 3,941,100 108,800 44.5
11/11/2022
8.47
 18,899,500 8.10 8.65 8.06 5,858,800 47,405 66.8
10/11/2022
8.10
 12,673,900 8.69 8.69 8.10 255,210 1,540,400 -14.1
09/11/2022
8.69
 6,901,200 8.61 9.05 8.54 287,500 132,900 1.8
08/11/2022
8.61
 8,947,700 8.32 8.69 7.91 764,400 552,298 2.5
07/11/2022
8.32
 15,665,300 8.91 8.91 8.32 975,502 1,681,400 -8.0
04/11/2022
8.91
 16,912,600 9.57 9.57 8.91 100,424 276,100 -2.1
03/11/2022
9.57
 6,087,300 9.57 9.79 9.39 298,600 69,500 3.0
02/11/2022
9.57
 10,601,100 9.86 9.97 9.57 69,100 1,031,700 -12.5
01/11/2022
9.86
 11,209,600 9.86 10.16 9.75 336,700 2,611,600 -30.5
31/10/2022
9.86
 12,349,400 9.42 9.90 9.13 226,300 648,600 -5.7
28/10/2022
9.42
 16,388,100 9.24 9.86 9.35 208,800 2,319,722 -27.0
27/10/2022
9.24
 12,156,300 8.65 9.24 8.76 446,400 2,038,200 -19.8
26/10/2022
8.65
 6,301,500 8.65 8.98 8.28 125,900 225,500 -1.1
25/10/2022
8.65
 20,213,400 9.05 9.35 8.43 1,221,300 3,336,600 -24.7
24/10/2022
9.05
 10,661,400 9.72 9.79 9.05 708,900 527,800 2.4
21/10/2022
9.72
 12,725,400 10.42 10.49 9.72 58,500 431,000 -4.9
20/10/2022
10.42
 9,639,900 10.75 10.82 10.23 374,700 244,200 1.9
19/10/2022
10.75
 7,821,800 11.04 11.30 10.71 59,400 1,050,000 -14.7
18/10/2022
11.04
 12,077,300 11.15 11.67 11.01 128,600 1,203,800 -16.1
17/10/2022
11.15
 8,622,900 11.04 11.34 10.75 58,700 430,400 -5.6
14/10/2022
11.04
 15,769,900 10.34 11.04 10.60 424,500 3,061,300 -39.6
13/10/2022
10.34
 7,341,500 10.31 10.56 10.08 321,300 1,247,100 -13.0
12/10/2022
10.31
 9,547,000 10.16 10.71 9.64 1,633,800 30,000 22.5
11/10/2022
10.16
 8,077,800 10.89 10.93 10.16 115,000 159,500 -0.6
10/10/2022
10.89
 12,444,900 11.26 11.45 10.49 1,140,400 1,013,200 1.9
07/10/2022
11.26
 16,764,600 12.07 12.07 11.26 648,500 5,410,700 -72.9
06/10/2022
12.07
 8,266,200 12.96 12.99 12.07 119,500 565,939 -7.3
05/10/2022
12.96
 7,989,400 12.37 13.03 12.51 379,400 813,000 -7.6
04/10/2022
12.37
 7,504,900 13.03 13.32 12.29 158,500 823,197 -11.2
03/10/2022
13.03
 6,935,300 13.99 13.99 13.03 73,503 879,090 -14.3
30/09/2022
13.99
 11,814,500 13.40 13.99 12.51 2,354,300 1,000 44.7
29/09/2022
13.40
 5,847,500 13.84 14.28 13.40 74,400 205,000 -2.4
28/09/2022
13.84
 5,700,700 14.35 14.50 13.84 36,700 7,800 0.5
27/09/2022
14.35
 4,472,200 14.39 14.69 14.35 5,700 4,300 0.0
26/09/2022
14.39
 13,591,400 15.46 15.46 14.39 33,300 18 0.7
23/09/2022
15.46
 4,941,300 15.61 15.86 15.46 6,000 6,600 -0.0
22/09/2022
15.61
 5,870,200 15.27 15.68 14.94 34,300 73,643 -0.8
21/09/2022
15.27
 4,971,000 15.46 15.64 15.02 123,900 200,000 -1.6
20/09/2022
15.46
 6,824,600 15.16 15.61 14.65 21,900 8,400 0.3
19/09/2022
15.16
 10,441,200 16.27 16.27 15.16 115,200 101,600 0.3
16/09/2022
16.27
 9,593,800 16.93 17.00 16.27 254,785 1,122,300 -19.2
15/09/2022
16.93
 3,957,800 16.89 17.23 16.93 17,400 40,560 -12.1
14/09/2022
16.89
 6,525,500 17.00 17.04 16.53 15,300 542,500 -1.6
13/09/2022
17.00
 5,226,300 16.89 17.04 16.60 1,302 412,395 -1.6
12/09/2022
16.89
 6,285,100 17.26 17.41 16.86 15,900 1,053,373 -3.3
09/09/2022
17.26
 10,570,000 16.64 17.26 16.27 18,900 158,600 -3.3
08/09/2022
16.64
 12,113,700 17.52 17.81 16.64 33,600 202,800 -3.8
07/09/2022
17.52
 16,856,500 18.40 18.66 17.52 61,000 1,341,500 -30.5

Chính sách bảo mật | Điều khoản sử dụng |