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)
08/06/2022
16.83
 12,305,800 16.43 17.26 16.50 336,800 342,100 -0.1
07/06/2022
16.43
 10,901,100 15.53 16.54 15.14 159,300 170,700 -0.3
06/06/2022
15.53
 8,928,700 15.89 16.25 15.50 360,100 1,013,200 -14.1
03/06/2022
15.89
 9,657,100 16.11 16.36 15.61 273,600 539,500 -5.9
02/06/2022
16.11
 9,623,100 16.83 16.97 16.00 123,800 896,800 -17.3
01/06/2022
16.83
 11,571,100 17.08 17.15 16.25 1,203,000 1,510,900 -7.2
31/05/2022
17.08
 9,621,000 17.26 17.30 16.83 624,100 287,300 8.0
30/05/2022
17.26
 9,874,400 16.90 17.40 16.76 275,300 216,500 1.4
27/05/2022
16.90
 8,157,800 16.97 17.19 16.76 162,100 933,000 -18.1
26/05/2022
16.97
 11,808,800 16.68 17.40 16.79 71,100 1,392,700 -31.2
25/05/2022
16.68
 15,774,500 15.61 16.68 15.79 256,400 72,100 4.3
24/05/2022
15.61
 8,417,300 15.10 15.61 14.42 570,600 20,900 11.9
23/05/2022
15.10
 10,097,600 16.11 16.43 14.99 92,800 389,700 -6.2
20/05/2022
16.11
 13,138,400 15.82 16.76 15.82 48,200 1,040,900 -22.2
19/05/2022
15.82
 11,783,700 15.75 16.18 15.03 1,011,700 99,300 20.1
18/05/2022
15.75
 11,690,500 15.14 16.04 15.17 1,998,300 498,300 32.9
17/05/2022
15.14
 11,989,400 14.17 15.14 13.81 840,000 1,003,600 -3.4
16/05/2022
14.17
 18,080,200 14.81 15.64 13.81 1,128,700 1,179,500 -1.0
13/05/2022
14.81
 15,889,100 15.93 15.93 14.81 1,165,000 937,800 4.8
12/05/2022
15.93
 9,752,900 17.12 17.40 15.93 384,600 498,700 -3.0
11/05/2022
17.12
 8,121,400 17.26 17.62 16.54 597,600 147,100 10.9
10/05/2022
17.26
 22,456,500 17.76 17.76 16.54 799,600 426,900 8.9
09/05/2022
17.76
 10,157,200 19.09 19.09 17.76 43,600 729,220 -16.9
06/05/2022
19.09
 16,471,200 20.50 20.50 19.09 177,500 637,000 -12.2
05/05/2022
20.50
 17,069,200 20.10 21.11 20.06 227,100 622,300 -11.2
04/05/2022
20.10
 9,847,200 20.28 20.64 19.85 271,100 236,100 1.0
29/04/2022
20.28
 14,066,000 19.67 20.57 19.56 258,300 1,762,400 -42.2
28/04/2022
19.67
 8,502,500 20.28 20.64 19.67 87,200 689,300 -17.0
27/04/2022
20.28
 12,419,200 20.14 20.53 19.27 1,038,400 1,109,900 -1.1
26/04/2022
20.14
 15,173,200 19.74 20.14 18.37 723,000 192,700 14.1
25/04/2022
19.74
 11,985,400 21.22 21.50 19.74 519,800 714,300 -5.2
22/04/2022
21.22
 11,333,000 20.86 21.86 19.81 1,574,500 3,600 46.2
21/04/2022
20.86
 20,350,700 19.92 21.07 18.91 1,143,900 564,500 15.9
20/04/2022
19.92
 23,643,600 21.40 21.90 19.92 3,429,600 758,200 77.1
19/04/2022
21.40
 17,439,300 22.87 24.02 21.29 3,485,100 764,500 85.5
18/04/2022
22.87
 20,416,700 24.42 24.42 22.73 2,535,200 6,000 81.5
15/04/2022
24.42
 19,012,000 25.89 25.89 24.13 1,563,300 250,900 45.8
14/04/2022
25.89
 10,455,600 26.03 26.47 25.71 1,761,300 156,500 58.3
13/04/2022
26.03
 14,256,500 24.34 26.03 24.09 2,580,700 136,400 87.2
12/04/2022
24.34
 14,124,600 24.49 25.53 24.34 655,000 1,200,700 -18.8
08/04/2022
24.49
 30,354,100 26.32 26.54 24.49 573,700 1,215,100 -22.5
07/04/2022
26.32
 26,794,400 26.90 27.54 25.60 75,300 674,800 -22.2
06/04/2022
26.90
 47,665,300 28.77 28.77 26.75 68,800 859,200 -29.9
05/04/2022
28.77
 13,993,600 29.38 29.81 28.77 51,900 116,900 -2.6
04/04/2022
29.38
 29,702,400 28.26 29.70 28.30 266,000 69,300 8.1
01/04/2022
28.26
 8,767,200 27.87 28.37 27.90 44,500 291,400 -9.6
31/03/2022
27.87
 12,893,200 27.44 28.66 27.47 0 39,100 -1.5
30/03/2022
27.44
 13,739,000 28.12 28.44 27.00 267,600 184,000 3.2
29/03/2022
28.12
 8,330,900 27.69 28.41 27.76 296,800 1,018,400 -28.3
28/03/2022
27.69
 16,288,800 28.41 28.44 27.18 331,000 146,000 7.1
25/03/2022
28.41
 10,838,200 28.69 28.91 28.41 486,100 1,108,100 -24.8
24/03/2022
28.69
 12,503,700 28.84 29.31 28.62 74,000 839,400 -30.8
23/03/2022
28.84
 24,563,200 28.23 29.70 28.08 3,678,500 878,700 113.0
22/03/2022
28.23
 10,052,800 28.23 28.55 28.12 2,571,000 229,200 92.1
21/03/2022
28.23
 10,108,300 27.69 28.37 27.62 2,933,500 24,800 114.0
18/03/2022
27.69
 9,238,600 27.40 27.87 27.26 1,646,200 478,700 45.0
17/03/2022
27.40
 7,161,600 27.54 27.90 27.33 508,600 383,000 4.8
16/03/2022
27.54
 8,235,100 27.22 27.94 27.22 20,300 28,200 -0.3
15/03/2022
27.22
 10,774,500 26.47 27.44 26.32 272,800 747,100 -17.4
14/03/2022
26.47
 14,716,800 27.29 27.54 26.29 266,500 1,294,500 -38.3
11/03/2022
27.29
 14,879,100 28.41 28.41 26.97 3,100 257,800 -9.9
10/03/2022
28.41
 9,049,900 28.77 29.27 28.41 761,900 1,067,900 -12.3
09/03/2022
28.77
 21,111,600 28.05 28.77 27.18 29,800 1,054,900 -40.2
08/03/2022
28.05
 23,652,700 29.59 30.20 28.05 5,000 2,617,300 -105.6
07/03/2022
29.59
 13,032,000 29.95 30.20 29.27 557,000 27,900 22.0
04/03/2022
29.95
 14,549,100 29.77 30.85 29.92 676,500 115,000 23.9
03/03/2022
29.77
 14,224,000 28.77 29.85 28.80 1,179,200 15,000 48.0
02/03/2022
28.77
 22,831,700 29.56 29.70 28.44 57,000 738,900 -27.4
01/03/2022
29.56
 13,224,800 29.56 30.13 29.56 842,600 1,150,600 -12.6
28/02/2022
29.56
 14,320,700 29.56 30.17 29.27 21,100 1,208,200 -48.9
25/02/2022
29.56
 27,912,400 28.30 30.17 28.55 1,231,500 510,700 29.3
24/02/2022
28.30
 20,835,800 28.30 29.05 26.61 2,017,100 281,300 67.0
23/02/2022
28.30
 10,566,000 28.23 29.02 28.05 269,600 11,100 10.3
22/02/2022
28.23
 21,189,900 28.98 28.98 27.33 531,400 87,700 17.4
21/02/2022
28.98
 15,534,100 28.95 29.81 28.66 70,800 44,100 1.1
18/02/2022
28.95
 17,029,800 28.98 29.67 28.30 554,800 615,300 -2.1
17/02/2022
28.98
 19,486,900 28.05 29.09 27.69 1,219,500 4,900 48.0
16/02/2022
28.05
 19,376,100 26.57 28.26 26.90 7,600 16,900 -0.3
15/02/2022
26.57
 9,072,400 25.53 26.61 25.53 1,764,000 25,900 63.3
14/02/2022
25.53
 15,026,000 26.90 26.90 25.53 24,700 71,300 -1.7
11/02/2022
26.90
 7,180,700 27.11 27.51 26.82 100,300 1,094,600 -37.5
10/02/2022
27.11
 9,458,800 27.76 28.01 27.00 46,300 1,216,900 -44.6
09/02/2022
27.76
 11,847,700 26.64 28.23 26.47 1,511,700 7,900 56.8
08/02/2022
26.64
 8,217,500 26.64 27.29 26.29 59,500 95,000 -1.3
07/02/2022
26.64
 10,315,500 25.46 27.22 25.96 999,200 597,300 14.6
28/01/2022
25.46
 8,562,600 25.35 25.75 24.16 1,065,300 723,800 12.3
27/01/2022
25.35
 7,154,000 25.17 25.75 24.81 508,900 58,200 16.1
26/01/2022
25.17
 12,453,600 26.03 26.54 24.52 1,761,500 114,100 49.8
25/01/2022
26.03
 19,351,500 25.67 26.03 24.02 2,169,900 516,400 57.7
24/01/2022
25.67
 20,880,000 27.58 27.58 25.67 526,400 659,500 -4.7
21/01/2022
27.58
 16,300,300 27.98 28.98 27.51 522,300 789,600 -10.8
20/01/2022
27.98
 14,639,300 26.68 28.51 26.97 1,093,300 1,328,600 -9.1
19/01/2022
26.68
 17,710,800 27.47 27.90 25.96 1,172,800 578,100 22.4
18/01/2022
27.47
 22,936,100 29.56 29.56 27.47 444,900 20,200 16.3
17/01/2022
29.56
 17,958,800 31.71 32.22 29.52 19,600 702,400 -29.6
14/01/2022
31.71
 42,602,600 30.71 31.82 28.59 1,173,100 104,100 44.2
13/01/2022
30.71
 16,407,200 33.01 33.48 30.71 163,100 1,194,000 -44.7
12/01/2022
33.01
 27,589,500 35.49 35.67 33.01 69,800 389,700 -14.9
11/01/2022
35.49
 31,372,000 34.52 36.25 33.80 657,300 92,200 27.8
10/01/2022
34.52
 25,267,600 35.24 37.32 34.52 44,200 191,100 -7.8

Chính sách bảo mật | Điều khoản sử dụng |