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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |