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

36
-0.70
(-1.91%)
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
(2025-12-29) 		-7.30 -16.59% 212,562,000 -268,700 4.1
36
44.20
36
2 tháng
(2025-12-01) 		-9.95 -21.33% 416,266,300 4,269,600 190.8
36
46.65
36
3 tháng
(2025-10-30) 		-10.65 -22.49% 682,545,400 -8,003,900 -371.6
36
48.25
36
6 tháng
(2025-08-01) 		-18.33 -33.31% 1,572,092,300 3,583,875 185.0
36
65.40
36
12 tháng
(2025-02-03) 		17.42 90.38% 3,164,833,600 18,455,380 627.3
18.82
65.40
36
24 tháng
(2024-02-15) 		16.46 81.29% 5,711,686,300 -23,939,703 -293.5
15.83
65.40
36
36 tháng
(2023-02-13) 		24.92 211.60% 9,875,580,800 -45,269,796 -779.0
10.58
65.40
36
60 tháng
(2021-02-23) 		22.59 160.16% 15,417,437,000 -41,191,504 -934.3
10.12
65.40
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |