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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2022
18.40
 15,306,700 17.92 18.70 18.00 110,900 261,500 -3.8
05/09/2022
17.92
 5,040,000 17.85 18.15 17.81 5,100 18,400 -0.3
31/08/2022
17.85
 6,129,600 17.89 18.22 17.74 55,400 316,900 -6.3
30/08/2022
17.89
 7,582,100 18.03 18.55 17.89 22,100 285,400 -6.4
29/08/2022
18.03
 16,812,300 18.40 18.40 17.30 284,300 145,600 3.4
26/08/2022
18.40
 10,914,500 18.77 18.88 18.26 49,400 215,800 -4.2
25/08/2022
18.77
 7,679,300 18.81 19.29 18.70 106,000 7,500 2.5
24/08/2022
18.81
 22,266,300 18.07 19.07 18.07 142,900 159,000 -0.4
23/08/2022
18.07
 9,873,700 17.48 18.07 17.34 248,400 1,600 6.1
22/08/2022
17.48
 7,778,000 17.59 17.92 17.41 43,200 75,500 -0.8
19/08/2022
17.59
 8,179,600 17.67 18.00 17.48 652,500 58,000 14.2
18/08/2022
17.67
 7,320,300 17.96 17.96 17.63 381,700 405,300 -0.6
17/08/2022
17.96
 9,613,400 17.96 18.29 17.74 1,063,900 259,300 19.6
16/08/2022
17.96
 6,821,900 18.15 18.22 17.89 83,600 200 2.0
15/08/2022
18.15
 9,563,900 18.03 18.55 18.15 41,900 58,800 -0.4
12/08/2022
18.03
 9,851,700 17.37 18.11 17.34 510,400 38,500 11.6
11/08/2022
17.37
 13,301,300 17.89 18.15 17.30 546,700 103,000 10.5
10/08/2022
17.89
 11,289,800 17.81 18.37 17.56 166,300 97,400 1.7
09/08/2022
17.81
 7,064,300 18.03 18.07 17.74 105,600 427,400 -7.8
08/08/2022
18.03
 13,157,800 17.34 18.33 17.37 76,800 54,200 0.6
05/08/2022
17.34
 11,702,500 17.08 17.48 16.82 99,800 443,800 -8.1
04/08/2022
17.08
 11,501,500 17.56 17.78 17.08 248,800 266,600 -0.4
03/08/2022
17.56
 8,982,400 17.45 17.81 17.15 113,300 31,700 1.9
02/08/2022
17.45
 11,504,600 17.52 17.92 17.23 151,000 679,500 -12.5
01/08/2022
17.52
 11,904,000 16.93 17.67 16.71 307,300 39,400 6.4
29/07/2022
16.93
 12,788,600 16.45 17.23 16.34 1,079,400 5,600 24.7
28/07/2022
16.45
 6,787,800 16.19 16.89 16.45 264,700 61,500 4.5
27/07/2022
16.19
 7,792,300 15.83 16.34 15.42 111,800 4,500 2.4
26/07/2022
15.83
 9,658,900 16.49 16.75 15.75 84,900 6,500 1.7
25/07/2022
16.49
 8,580,100 16.71 17.08 16.45 618,200 123,400 11.1
22/07/2022
16.71
 9,357,000 16.38 17.11 16.38 377,200 46,700 47.3
21/07/2022
16.38
 7,494,300 16.38 16.86 16.19 563,300 57,500 11.3
20/07/2022
16.38
 11,472,700 15.75 16.67 15.94 824,900 586,900 5.3
19/07/2022
15.75
 5,408,100 15.50 15.83 15.09 29,800 434,300 -8.7
18/07/2022
15.50
 5,153,100 15.53 15.86 15.46 31,000 466,800 -9.2
15/07/2022
15.53
 9,042,400 15.83 16.08 15.53 9,500 821,700 -17.1
14/07/2022
15.83
 8,417,700 15.35 15.83 15.13 786,500 55,200 15.7
13/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2022
15.35
 7,476,700 15.61 15.83 15.35 26,900 657,000 -13.1
12/07/2022
15.61
 10,202,000 14.74 15.75 14.74 498,300 160,700 7.3
11/07/2022
14.74
 10,908,000 14.17 14.96 14.17 395,400 48,000 7.1
08/07/2022
14.17
 5,326,800 13.70 14.56 13.84 597,600 147,100 7.1
07/07/2022
13.70
 3,818,500 13.59 13.88 13.38 162,800 20,500 2.7
06/07/2022
13.59
 5,813,300 14.31 14.31 13.56 90,400 201,800 -2.1
05/07/2022
14.31
 4,831,300 14.74 14.85 14.20 24,200 15,200 0.2
04/07/2022
14.74
 5,891,700 14.28 14.96 14.38 3,500 40,200 -0.8
01/07/2022
14.28
 8,454,200 14.06 14.38 13.38 208,000 562,500 -7.0
30/06/2022
14.06
 10,318,800 14.71 15.07 14.06 1,609,300 114,500 29.2
29/06/2022
14.71
 6,118,600 15.03 15.17 14.63 1,042,900 43,400 20.9
28/06/2022
15.03
 9,852,500 14.60 15.39 14.42 2,037,400 186,500 38.7
27/06/2022
14.60
 10,281,400 13.66 14.60 13.70 1,697,400 12,400 33.7
24/06/2022
13.66
 6,014,800 13.81 14.13 13.66 23,100 118,600 -1.8
23/06/2022
13.81
 5,926,600 13.23 13.92 13.34 377,200 46,700 6.3
22/06/2022
13.23
 8,453,800 12.37 13.23 12.73 38,500 43,800 -0.1
21/06/2022
12.37
 15,469,500 13.09 13.20 12.19 330,200 10,000 5.5
20/06/2022
13.09
 11,853,000 14.06 14.53 13.09 126,400 336,800 -4.3
17/06/2022
14.06
 19,771,400 15.10 15.10 14.06 1,084,200 315,300 15.0
16/06/2022
15.10
 8,014,500 15.46 16.11 15.10 206,400 191,600 0.3
15/06/2022
15.46
 13,077,800 16.61 16.86 15.46 1,014,700 1,231,200 -4.7
14/06/2022
16.61
 8,081,600 16.43 16.97 16.25 136,600 854,300 -16.6
13/06/2022
16.43
 14,976,200 17.26 17.76 16.43 35,300 505,100 -10.7
10/06/2022
17.26
 21,404,500 16.90 17.98 16.54 620,800 837,200 -5.2
09/06/2022
16.90
 6,916,300 16.83 17.12 16.68 65,900 104,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng |