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)
02/12/2021
39.55
 14,390,100 41.22 41.53 39.55 8,300 20,900 -0.6
01/12/2021
41.22
 14,349,300 40.36 41.71 39.46 2,200 62,600 -2.7
30/11/2021
40.36
 24,213,100 38.03 40.68 37.13 67,300 1,131,400 -47.0
29/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
29/11/2021
38.03
 13,971,500 38.02 39.19 36.41 5,700 1,117,200 -38.8
26/11/2021
38.02
 20,674,400 39.26 40.66 37.11 22,000 718,200 -32.9
25/11/2021
39.26
 12,358,200 36.70 39.26 36.29 37,100 538,400 -23.8
24/11/2021
36.70
 17,643,700 36.41 37.94 35.46 47,800 320,500 -12.1
23/11/2021
36.41
 21,305,700 39.13 39.13 36.41 111,500 41,900 3.1
22/11/2021
39.13
 21,805,500 42.06 42.23 39.13 51,700 465,800 -19.7
19/11/2021
42.06
 23,721,800 40.49 42.64 37.98 91,400 670,900 -28.8
18/11/2021
40.49
 16,307,100 37.85 40.49 37.94 65,000 289,100 -10.9
17/11/2021
37.85
 17,592,800 35.46 37.94 34.72 13,800 1,031,400 -44.3
16/11/2021
35.46
 16,003,000 35.71 36.37 34.64 52,100 1,295,000 -53.5
15/11/2021
35.71
 21,821,800 33.40 35.71 33.65 171,300 1,847,400 -70.9
12/11/2021
33.40
 19,096,700 31.59 33.40 30.51 2,200 451,800 -17.4
11/11/2021
31.59
 17,171,300 31.22 32.91 31.34 200,500 3,339,300 -122.3
10/11/2021
31.22
 18,569,200 29.20 31.22 28.74 379,900 144,000 8.4
09/11/2021
29.20
 24,205,800 28.41 30.27 28.37 325,000 2,003,400 -59.2
08/11/2021
28.41
 17,222,400 26.56 28.41 26.80 2,735,500 251,700 85.4
05/11/2021
26.56
 14,883,500 25.48 26.97 25.98 43,700 292,100 -7.5
04/11/2021
25.48
 19,024,800 23.83 25.48 23.71 571,500 2,555,000 -57.7
03/11/2021
23.83
 18,684,800 24.37 24.82 23.50 2,924,200 19,300 85.0
02/11/2021
24.37
 14,426,600 23.34 24.58 23.26 218,100 46,800 5.0
01/11/2021
23.34
 13,840,700 23.05 23.83 23.05 91,000 574,600 -13.7
29/10/2021
23.05
 18,226,900 21.69 23.17 21.77 156,700 71,100 2.4
28/10/2021
21.69
 10,799,800 21.07 21.77 21.15 1,046,900 149,300 23.6
27/10/2021
21.07
 7,983,200 20.78 21.07 20.66 1,336,500 12,000 33.6
26/10/2021
20.78
 5,301,500 20.87 20.95 20.58 195,500 44,000 3.8
25/10/2021
20.87
 14,215,900 20.25 21.28 20.29 118,000 1,044,200 -23.5
22/10/2021
20.25
 8,163,500 19.71 20.41 19.71 10,700 578,600 -13.9
21/10/2021
19.71
 5,223,500 19.67 19.96 19.55 101,600 776,000 -16.2
20/10/2021
19.67
 5,623,500 19.79 20.04 19.42 5,600 902,000 -21.4
19/10/2021
19.79
 4,694,500 20.16 20.21 19.79 4,000 516,200 -12.4
18/10/2021
20.16
 4,320,000 20.21 20.49 20.04 200 755,200 -18.4
15/10/2021
20.21
 7,883,000 19.92 20.37 19.88 972,100 86,600 21.7
14/10/2021
19.92
 5,545,700 19.88 20.16 19.88 49,400 1,048,300 -24.2
13/10/2021
19.88
 2,706,000 20.08 20.25 19.83 45,800 19,100 0.6
12/10/2021
20.08
 6,392,400 19.92 20.25 19.71 4,500 79,500 -1.8
11/10/2021
19.92
 3,152,200 19.79 20.16 19.79 9,800 17,400 -0.2
08/10/2021
19.79
 5,826,400 20.08 20.29 19.71 1,200 1,036,500 -25.2
07/10/2021
20.08
 6,808,100 19.46 20.12 19.63 14,200 1,050,500 -24.9
06/10/2021
19.46
 5,113,000 19.22 19.96 19.38 17,000 1,643,100 -38.6
05/10/2021
19.22
 4,140,700 19.05 19.38 19.09 42,600 1,114,500 -25.0
04/10/2021
19.05
 4,229,400 18.97 19.38 18.93 538,100 1,015,000 -11.0
01/10/2021
18.97
 4,494,700 19.05 19.38 18.97 2,012,624 2,149,224 -3.2
30/09/2021
19.05
 2,548,000 19.05 19.55 18.93 38,200 1,018,500 -22.8
29/09/2021
19.05
 3,102,900 19.38 19.38 18.89 24,000 1,089,500 -24.6
28/09/2021
19.38
 4,255,000 18.97 19.38 18.56 70,600 38,900 0.7
27/09/2021
18.97
 7,581,700 19.46 19.67 18.97 43,500 67,600 -0.6
24/09/2021
19.46
 5,032,200 19.63 19.79 19.38 73,800 467,000 -9.3
23/09/2021
19.63
 4,473,800 19.88 20.33 19.63 60,400 15,800 1.1
22/09/2021
19.88
 4,247,000 19.67 19.96 19.67 78,200 1,029,600 -22.9
21/09/2021
19.67
 7,141,600 19.79 19.96 19.38 58,300 70,500 -0.3
20/09/2021
19.79
 7,045,500 20.21 20.70 19.79 18,200 363,700 -8.4
17/09/2021
20.21
 4,863,000 20.08 20.45 19.96 372,400 457,500 -2.1
16/09/2021
20.08
 3,458,900 19.79 20.37 19.83 2,500 469,100 -11.3
15/09/2021
19.79
 4,628,500 19.63 20.04 19.63 195,400 1,217,100 -24.6
14/09/2021
19.63
 10,390,800 20.12 20.25 19.63 38,100 474,000 -10.5
13/09/2021
20.12
 11,580,100 20.99 21.07 20.12 36,800 1,504,300 -36.3
10/09/2021
20.99
 6,077,900 21.28 21.53 20.95 33,800 436,400 -10.3
09/09/2021
21.28
 8,891,200 20.87 21.65 20.95 66,000 108,200 -1.1
08/09/2021
20.87
 9,477,200 20.87 21.32 20.58 141,300 75,300 1.7
07/09/2021
20.87
 14,586,000 21.36 21.94 20.74 537,800 340,800 5.2
06/09/2021
21.36
 19,369,500 20.00 21.36 20.08 179,300 85,400 2.4
01/09/2021
20.00
 9,285,000 19.92 20.49 19.75 23,100 93,200 -1.7
31/08/2021
19.92
 12,148,600 19.55 20.04 19.55 322,400 146,600 4.3
30/08/2021
19.55
 9,478,800 19.63 20.16 19.55 143,229 141,929 0.0
27/08/2021
19.63
 14,892,700 18.80 19.63 18.76 114,600 279,500 -3.8
26/08/2021
18.80
 9,259,300 18.60 19.38 18.64 102,800 263,100 -3.7
25/08/2021
18.60
 8,819,600 18.64 18.93 18.27 2,000 137,000 -3.0
24/08/2021
18.64
 11,480,200 19.79 20.00 18.64 12,100 319,200 -7.1
23/08/2021
19.79
 10,548,100 19.79 20.45 19.71 80,200 48,100 0.8
20/08/2021
19.79
 28,580,200 19.46 20.62 19.46 428,100 218,000 5.1
19/08/2021
19.46
 10,392,600 19.22 19.67 19.05 135,300 1,554,500 -33.4
18/08/2021
19.22
 12,145,200 19.59 19.59 19.05 21,800 244,400 -5.2
17/08/2021
19.59
 6,313,700 19.75 20.04 19.55 44,300 61,500 -0.4
16/08/2021
19.75
 7,965,500 19.46 20.16 19.55 183,000 1,145,500 -23.1
13/08/2021
19.46
 9,019,400 19.88 20.00 19.05 75,000 97,600 -0.1
12/08/2021
19.88
 6,771,500 20.29 20.58 19.88 161,700 120,700 1.0
11/08/2021
20.29
 9,760,100 20.21 20.78 19.96 193,800 599,600 -10.1
10/08/2021
20.21
 14,909,800 19.38 20.41 19.55 164,300 1,713,500 -38.0
09/08/2021
19.38
 11,953,300 18.47 19.55 18.31 176,100 621,600 -10.5
06/08/2021
18.47
 3,862,300 18.72 18.84 18.47 9,400 42,000 -0.7
05/08/2021
18.72
 3,508,700 18.56 18.89 18.47 58,800 174,400 -2.6
04/08/2021
18.56
 3,274,100 18.56 18.64 18.35 65,100 0 1.5
03/08/2021
18.56
 2,513,000 18.47 18.64 18.23 11,700 1,400 0.2
02/08/2021
18.47
 4,733,800 18.72 19.05 18.43 17,700 28,900 -0.2
30/07/2021
18.72
 5,259,600 18.19 18.80 18.02 59,300 7,600 1.1
29/07/2021
18.19
 2,214,400 18.19 18.31 18.10 5,000 26,300 -0.5
28/07/2021
18.19
 1,906,900 18.23 18.52 18.14 2,300 4,200 -0.0
27/07/2021
18.23
 4,487,700 17.77 18.56 17.81 16,000 2,700 0.3
26/07/2021
17.77
 1,901,800 17.61 17.90 17.32 64,200 10,400 1.2
23/07/2021
17.61
 2,806,300 17.65 18.06 17.53 27,500 5,100 0.5
22/07/2021
17.65
 3,475,400 17.48 17.86 17.40 540,200 500 11.6
21/07/2021
17.48
 2,859,800 17.81 17.86 17.44 519,100 124,300 8.5
20/07/2021
17.81
 3,471,100 17.24 17.81 16.74 1,925,600 54,200 39.9
19/07/2021
17.24
 5,418,100 18.10 18.10 16.91 652,900 2,000 13.6
16/07/2021
18.10
 3,141,500 18.35 18.56 18.02 532,900 100 11.8
15/07/2021
18.35
 4,382,400 17.40 18.35 17.15 1,894,600 64,400 40.4
14/07/2021
17.40
 6,406,700 18.10 18.10 17.28 2,031,300 1,165,000 18.5

Chính sách bảo mật | Điều khoản sử dụng |