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

34.10
0.35
(1.04%)
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
(2026-02-11) 		-1.50 -4.18% 184,088,600 -6,059,500 -237.9
31.80
40.30
33.75
2 tháng
(2026-01-12) 		-6.15 -15.19% 409,208,700 -13,129,300 -503.6
31.80
43
33.75
3 tháng
(2025-12-15) 		-3.70 -9.72% 575,189,400 179,100 72.4
31.80
44.45
33.75
6 tháng
(2025-09-15) 		-21.05 -38% 1,453,641,100 888,000 298.8
31.80
65.40
33.75
12 tháng
(2025-03-18) 		13.51 64.82% 3,127,654,400 -2,940,808 -2.9
18.82
65.40
33.75
24 tháng
(2024-03-25) 		11.81 52.37% 5,378,888,400 -25,252,891 -495.5
15.83
65.40
33.75
36 tháng
(2023-03-29) 		22.85 198.65% 9,886,682,200 -56,714,094 -1,158.8
11.41
65.40
33.75
60 tháng
(2021-04-08) 		15.61 83.27% 15,457,512,300 -57,735,204 -1,470.4
10.12
65.40
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
35.96
 21,111,600 35.06 35.96 33.98 29,800 1,054,900 -40.2
08/03/2022
35.06
 23,652,700 36.99 37.76 35.06 5,000 2,617,300 -105.6
07/03/2022
36.99
 13,032,000 37.44 37.76 36.59 557,000 27,900 22.0
04/03/2022
37.44
 14,549,100 37.22 38.56 37.40 676,500 115,000 23.9
03/03/2022
37.22
 14,224,000 35.96 37.31 36.00 1,179,200 15,000 48.0
02/03/2022
35.96
 22,831,700 36.95 37.13 35.55 57,000 738,900 -27.4
01/03/2022
36.95
 13,224,800 36.95 37.67 36.95 842,600 1,150,600 -12.6
28/02/2022
36.95
 14,320,700 36.95 37.71 36.59 21,100 1,208,200 -48.9
25/02/2022
36.95
 27,912,400 35.37 37.71 35.69 1,231,500 510,700 29.3
24/02/2022
35.37
 20,835,800 35.37 36.32 33.26 2,017,100 281,300 67.0
23/02/2022
35.37
 10,566,000 35.28 36.27 35.06 269,600 11,100 10.3
22/02/2022
35.28
 21,189,900 36.23 36.23 34.16 531,400 87,700 17.4
21/02/2022
36.23
 15,534,100 36.18 37.26 35.82 70,800 44,100 1.1
18/02/2022
36.18
 17,029,800 36.23 37.08 35.37 554,800 615,300 -2.1
17/02/2022
36.23
 19,486,900 35.06 36.36 34.61 1,219,500 4,900 48.0
16/02/2022
35.06
 19,376,100 33.22 35.33 33.62 7,600 16,900 -0.3
15/02/2022
33.22
 9,072,400 31.91 33.26 31.91 1,764,000 25,900 63.3
14/02/2022
31.91
 15,026,000 33.62 33.62 31.91 24,700 71,300 -1.7
11/02/2022
33.62
 7,180,700 33.89 34.38 33.53 100,300 1,094,600 -37.5
10/02/2022
33.89
 9,458,800 34.70 35.01 33.76 46,300 1,216,900 -44.6
09/02/2022
34.70
 11,847,700 33.31 35.28 33.08 1,511,700 7,900 56.8
08/02/2022
33.31
 8,217,500 33.31 34.12 32.86 59,500 95,000 -1.3
07/02/2022
33.31
 10,315,500 31.82 34.03 32.45 999,200 597,300 14.6
28/01/2022
31.82
 8,562,600 31.69 32.18 30.20 1,065,300 723,800 12.3
27/01/2022
31.69
 7,154,000 31.46 32.18 31.01 508,900 58,200 16.1
26/01/2022
31.46
 12,453,600 32.54 33.17 30.65 1,761,500 114,100 49.8
25/01/2022
32.54
 19,351,500 32.09 32.54 30.02 2,169,900 516,400 57.7
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

Chính sách bảo mật | Điều khoản sử dụng |