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

20.70
-0.20
(-0.96%)
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
(2026-06-29) 		-10.10 -33.22% 277,833,200 -9,604,109 0
20.30
31.45
20.90
2 tháng
(2026-05-29) 		-11.80 -36.76% 484,514,000 -19,719,757 0
20.30
32.75
20.90
3 tháng
(2026-04-29) 		-10.98 -35.10% 832,888,800 -6,623,656 0
20.30
36.20
20.90
6 tháng
(2026-01-29) 		-8.90 -30.48% 1,347,950,200 -24,263,045 -550.2
20.30
36.20
20.90
12 tháng
(2025-08-04) 		-24.28 -54.46% 2,918,034,400 -18,047,570 -240.5
20.30
52.32
20.90
24 tháng
(2024-08-07) 		4.80 31.01% 5,146,876,000 -23,477,408 -254.2
12.66
52.32
20.90
36 tháng
(2023-08-14) 		3.66 22.02% 9,408,551,900 -59,829,326 -1,115.5
12.66
52.32
20.90
60 tháng
(2021-08-23) 		4.47 28.20% 15,975,134,200 -64,199,349 -1,438.4
8.10
52.32
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |