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

45
-1.20
(-2.60%)
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
(2025-11-05) 		0.90 1.99% 227,215,400 -14,066,300 -636.2
40.90
48.25
45
2 tháng
(2025-10-06) 		-9 -16.30% 702,412,200 1,780,900 247.2
40.90
65.40
45
3 tháng
(2025-09-08) 		-3.22 -6.52% 863,848,900 7,382,700 550.6
40.90
65.40
45
6 tháng
(2025-06-09) 		11.74 34.08% 1,704,078,200 -10,541,010 -432.8
33.38
65.40
45
12 tháng
(2024-12-10) 		28.76 164.96% 2,906,212,200 13,018,702 334.3
16.56
65.40
45
24 tháng
(2023-12-18) 		26 128.74% 5,831,194,000 -41,768,381 -842.6
15.83
65.40
45
36 tháng
(2022-12-21) 		33.92 276.10% 9,935,532,400 -44,221,707 -991.8
10.58
65.40
45
60 tháng
(2020-12-31) 		31.40 212.22% 15,262,029,570 -49,858,044 -1,294.1
10.12
65.40
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
25.13
 9,847,200 25.35 25.80 24.81 271,100 236,100 1.0
29/04/2022
25.35
 14,066,000 24.59 25.71 24.45 258,300 1,762,400 -42.2
28/04/2022
24.59
 8,502,500 25.35 25.80 24.59 87,200 689,300 -17.0
27/04/2022
25.35
 12,419,200 25.17 25.66 24.09 1,038,400 1,109,900 -1.1
26/04/2022
25.17
 15,173,200 24.68 25.17 22.97 723,000 192,700 14.1
25/04/2022
24.68
 11,985,400 26.52 26.88 24.68 519,800 714,300 -5.2
22/04/2022
26.52
 11,333,000 26.07 27.33 24.77 1,574,500 3,600 46.2
21/04/2022
26.07
 20,350,700 24.90 26.34 23.64 1,143,900 564,500 15.9
20/04/2022
24.90
 23,643,600 26.74 27.37 24.90 3,429,600 758,200 77.1
19/04/2022
26.74
 17,439,300 28.59 30.02 26.61 3,485,100 764,500 85.5
18/04/2022
28.59
 20,416,700 30.52 30.52 28.41 2,535,200 6,000 81.5
15/04/2022
30.52
 19,012,000 32.36 32.36 30.16 1,563,300 250,900 45.8
14/04/2022
32.36
 10,455,600 32.54 33.08 32.14 1,761,300 156,500 58.3
13/04/2022
32.54
 14,256,500 30.43 32.54 30.11 2,580,700 136,400 87.2
12/04/2022
30.43
 14,124,600 30.61 31.91 30.43 655,000 1,200,700 -18.8
08/04/2022
30.61
 30,354,100 32.90 33.17 30.61 573,700 1,215,100 -22.5
07/04/2022
32.90
 26,794,400 33.62 34.43 32.00 75,300 674,800 -22.2
06/04/2022
33.62
 47,665,300 35.96 35.96 33.44 68,800 859,200 -29.9
05/04/2022
35.96
 13,993,600 36.72 37.26 35.96 51,900 116,900 -2.6
04/04/2022
36.72
 29,702,400 35.33 37.13 35.37 266,000 69,300 8.1
01/04/2022
35.33
 8,767,200 34.83 35.46 34.88 44,500 291,400 -9.6
31/03/2022
34.83
 12,893,200 34.29 35.82 34.34 0 39,100 -1.5
30/03/2022
34.29
 13,739,000 35.15 35.55 33.76 267,600 184,000 3.2
29/03/2022
35.15
 8,330,900 34.61 35.51 34.70 296,800 1,018,400 -28.3
28/03/2022
34.61
 16,288,800 35.51 35.55 33.98 331,000 146,000 7.1
25/03/2022
35.51
 10,838,200 35.87 36.14 35.51 486,100 1,108,100 -24.8
24/03/2022
35.87
 12,503,700 36.05 36.63 35.78 74,000 839,400 -30.8
23/03/2022
36.05
 24,563,200 35.28 37.13 35.10 3,678,500 878,700 113.0
22/03/2022
35.28
 10,052,800 35.28 35.69 35.15 2,571,000 229,200 92.1
21/03/2022
35.28
 10,108,300 34.61 35.46 34.52 2,933,500 24,800 114.0
18/03/2022
34.61
 9,238,600 34.25 34.83 34.07 1,646,200 478,700 45.0
17/03/2022
34.25
 7,161,600 34.43 34.88 34.16 508,600 383,000 4.8
16/03/2022
34.43
 8,235,100 34.03 34.92 34.03 20,300 28,200 -0.3
15/03/2022
34.03
 10,774,500 33.08 34.29 32.90 272,800 747,100 -17.4
14/03/2022
33.08
 14,716,800 34.12 34.43 32.86 266,500 1,294,500 -38.3
11/03/2022
34.12
 14,879,100 35.51 35.51 33.71 3,100 257,800 -9.9
10/03/2022
35.51
 9,049,900 35.96 36.59 35.51 761,900 1,067,900 -12.3
09/03/2022
35.96
 21,111,600 35.06 35.96 33.98 29,800 1,054,900 -40.2
08/03/2022
35.06
 23,652,700 36.99 37.76 35.06 5,000 2,617,300 -105.6
07/03/2022
36.99
 13,032,000 37.44 37.76 36.59 557,000 27,900 22.0
04/03/2022
37.44
 14,549,100 37.22 38.56 37.40 676,500 115,000 23.9
03/03/2022
37.22
 14,224,000 35.96 37.31 36.00 1,179,200 15,000 48.0
02/03/2022
35.96
 22,831,700 36.95 37.13 35.55 57,000 738,900 -27.4
01/03/2022
36.95
 13,224,800 36.95 37.67 36.95 842,600 1,150,600 -12.6
28/02/2022
36.95
 14,320,700 36.95 37.71 36.59 21,100 1,208,200 -48.9
25/02/2022
36.95
 27,912,400 35.37 37.71 35.69 1,231,500 510,700 29.3
24/02/2022
35.37
 20,835,800 35.37 36.32 33.26 2,017,100 281,300 67.0
23/02/2022
35.37
 10,566,000 35.28 36.27 35.06 269,600 11,100 10.3
22/02/2022
35.28
 21,189,900 36.23 36.23 34.16 531,400 87,700 17.4
21/02/2022
36.23
 15,534,100 36.18 37.26 35.82 70,800 44,100 1.1
18/02/2022
36.18
 17,029,800 36.23 37.08 35.37 554,800 615,300 -2.1
17/02/2022
36.23
 19,486,900 35.06 36.36 34.61 1,219,500 4,900 48.0
16/02/2022
35.06
 19,376,100 33.22 35.33 33.62 7,600 16,900 -0.3
15/02/2022
33.22
 9,072,400 31.91 33.26 31.91 1,764,000 25,900 63.3
14/02/2022
31.91
 15,026,000 33.62 33.62 31.91 24,700 71,300 -1.7
11/02/2022
33.62
 7,180,700 33.89 34.38 33.53 100,300 1,094,600 -37.5
10/02/2022
33.89
 9,458,800 34.70 35.01 33.76 46,300 1,216,900 -44.6
09/02/2022
34.70
 11,847,700 33.31 35.28 33.08 1,511,700 7,900 56.8
08/02/2022
33.31
 8,217,500 33.31 34.12 32.86 59,500 95,000 -1.3
07/02/2022
33.31
 10,315,500 31.82 34.03 32.45 999,200 597,300 14.6
28/01/2022
31.82
 8,562,600 31.69 32.18 30.20 1,065,300 723,800 12.3
27/01/2022
31.69
 7,154,000 31.46 32.18 31.01 508,900 58,200 16.1
26/01/2022
31.46
 12,453,600 32.54 33.17 30.65 1,761,500 114,100 49.8
25/01/2022
32.54
 19,351,500 32.09 32.54 30.02 2,169,900 516,400 57.7
24/01/2022
32.09
 20,880,000 34.47 34.47 32.09 526,400 659,500 -4.7
21/01/2022
34.47
 16,300,300 34.97 36.23 34.38 522,300 789,600 -10.8
20/01/2022
34.97
 14,639,300 33.35 35.64 33.71 1,093,300 1,328,600 -9.1
19/01/2022
33.35
 17,710,800 34.34 34.88 32.45 1,172,800 578,100 22.4
18/01/2022
34.34
 22,936,100 36.95 36.95 34.34 444,900 20,200 16.3
17/01/2022
36.95
 17,958,800 39.64 40.27 36.90 19,600 702,400 -29.6
14/01/2022
39.64
 42,602,600 38.39 39.78 35.73 1,173,100 104,100 44.2
13/01/2022
38.39
 16,407,200 41.26 41.85 38.39 163,100 1,194,000 -44.7
12/01/2022
41.26
 27,589,500 44.36 44.59 41.26 69,800 389,700 -14.9
11/01/2022
44.36
 31,372,000 43.15 45.31 42.25 657,300 92,200 27.8
10/01/2022
43.15
 25,267,600 44.05 46.66 43.15 44,200 191,100 -7.8
07/01/2022
44.05
 29,087,800 41.76 44.68 41.98 521,800 579,300 -2.8
06/01/2022
41.76
 36,471,500 39.06 41.76 38.30 158,200 86,300 3.5
05/01/2022
39.06
 35,011,300 39.06 41.62 39.01 146,500 1,714,400 -69.3
04/01/2022
39.06
 26,358,000 36.54 39.06 37.85 520,200 930,900 -15.5
31/12/2021
36.54
 25,614,700 34.16 36.54 34.21 136,800 99,000 1.6
30/12/2021
34.16
 5,833,800 33.26 34.52 33.35 105,000 16,000 3.4
29/12/2021
33.26
 10,634,100 35.24 35.37 33.26 6,800 574,100 -22.0
28/12/2021
35.24
 15,147,200 35.06 36.27 34.61 1,144,100 317,700 32.7
27/12/2021
35.06
 12,225,500 33.17 35.19 33.17 516,200 13,900 19.5
24/12/2021
33.17
 13,503,500 31.01 33.17 31.10 904,300 1,004,400 -3.6
23/12/2021
31.01
 16,123,700 33.17 33.58 31.01 428,800 1,059,300 -22.4
22/12/2021
33.17
 15,596,600 34.61 34.61 32.86 46,500 93,800 -1.8
21/12/2021
34.61
 16,327,800 35.87 36.00 34.25 502,800 731,900 -8.7
20/12/2021
35.87
 14,852,000 36.81 37.40 35.15 512,500 522,700 -0.4
17/12/2021
36.81
 17,271,200 35.96 37.71 35.55 770,800 993,700 -8.8
16/12/2021
35.96
 10,933,700 36.54 36.95 35.78 73,700 210,100 -5.4
15/12/2021
36.54
 13,210,800 37.35 38.25 36.09 20,300 526,100 -20.9
14/12/2021
37.35
 19,122,600 36.23 38.12 35.60 17,700 2,668,600 -109.6
13/12/2021
36.23
 10,533,100 34.79 36.68 34.79 177,200 1,943,700 -69.9
10/12/2021
34.79
 9,111,000 35.06 35.51 34.21 27,500 822,000 -30.9
09/12/2021
35.06
 9,833,500 33.26 35.19 33.26 535,200 452,200 3.2
08/12/2021
33.26
 6,539,000 34.47 34.79 33.26 8,500 106,100 -3.6
07/12/2021
34.47
 16,687,500 34.25 34.97 31.87 609,300 525,200 2.7
06/12/2021
34.25
 10,686,600 36.81 36.81 34.25 132,400 395,800 -10.0
03/12/2021
36.81
 27,724,100 39.55 39.55 36.81 21,900 1,276,500 -52.2

Chính sách bảo mật | Điều khoản sử dụng |