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)
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
01/03/2022
29.56
 13,224,800 29.56 30.13 29.56 842,600 1,150,600 -12.6
28/02/2022
29.56
 14,320,700 29.56 30.17 29.27 21,100 1,208,200 -48.9
25/02/2022
29.56
 27,912,400 28.30 30.17 28.55 1,231,500 510,700 29.3
24/02/2022
28.30
 20,835,800 28.30 29.05 26.61 2,017,100 281,300 67.0
23/02/2022
28.30
 10,566,000 28.23 29.02 28.05 269,600 11,100 10.3
22/02/2022
28.23
 21,189,900 28.98 28.98 27.33 531,400 87,700 17.4
21/02/2022
28.98
 15,534,100 28.95 29.81 28.66 70,800 44,100 1.1
18/02/2022
28.95
 17,029,800 28.98 29.67 28.30 554,800 615,300 -2.1
17/02/2022
28.98
 19,486,900 28.05 29.09 27.69 1,219,500 4,900 48.0
16/02/2022
28.05
 19,376,100 26.57 28.26 26.90 7,600 16,900 -0.3
15/02/2022
26.57
 9,072,400 25.53 26.61 25.53 1,764,000 25,900 63.3
14/02/2022
25.53
 15,026,000 26.90 26.90 25.53 24,700 71,300 -1.7
11/02/2022
26.90
 7,180,700 27.11 27.51 26.82 100,300 1,094,600 -37.5
10/02/2022
27.11
 9,458,800 27.76 28.01 27.00 46,300 1,216,900 -44.6
09/02/2022
27.76
 11,847,700 26.64 28.23 26.47 1,511,700 7,900 56.8
08/02/2022
26.64
 8,217,500 26.64 27.29 26.29 59,500 95,000 -1.3
07/02/2022
26.64
 10,315,500 25.46 27.22 25.96 999,200 597,300 14.6
28/01/2022
25.46
 8,562,600 25.35 25.75 24.16 1,065,300 723,800 12.3
27/01/2022
25.35
 7,154,000 25.17 25.75 24.81 508,900 58,200 16.1
26/01/2022
25.17
 12,453,600 26.03 26.54 24.52 1,761,500 114,100 49.8
25/01/2022
26.03
 19,351,500 25.67 26.03 24.02 2,169,900 516,400 57.7
24/01/2022
25.67
 20,880,000 27.58 27.58 25.67 526,400 659,500 -4.7
21/01/2022
27.58
 16,300,300 27.98 28.98 27.51 522,300 789,600 -10.8
20/01/2022
27.98
 14,639,300 26.68 28.51 26.97 1,093,300 1,328,600 -9.1
19/01/2022
26.68
 17,710,800 27.47 27.90 25.96 1,172,800 578,100 22.4
18/01/2022
27.47
 22,936,100 29.56 29.56 27.47 444,900 20,200 16.3
17/01/2022
29.56
 17,958,800 31.71 32.22 29.52 19,600 702,400 -29.6
14/01/2022
31.71
 42,602,600 30.71 31.82 28.59 1,173,100 104,100 44.2
13/01/2022
30.71
 16,407,200 33.01 33.48 30.71 163,100 1,194,000 -44.7
12/01/2022
33.01
 27,589,500 35.49 35.67 33.01 69,800 389,700 -14.9
11/01/2022
35.49
 31,372,000 34.52 36.25 33.80 657,300 92,200 27.8
10/01/2022
34.52
 25,267,600 35.24 37.32 34.52 44,200 191,100 -7.8
07/01/2022
35.24
 29,087,800 33.41 35.74 33.58 521,800 579,300 -2.8
06/01/2022
33.41
 36,471,500 31.25 33.41 30.64 158,200 86,300 3.5
05/01/2022
31.25
 35,011,300 31.25 33.30 31.21 146,500 1,714,400 -69.3
04/01/2022
31.25
 26,358,000 29.23 31.25 30.28 520,200 930,900 -15.5
31/12/2021
29.23
 25,614,700 27.33 29.23 27.36 136,800 99,000 1.6
30/12/2021
27.33
 5,833,800 26.61 27.62 26.68 105,000 16,000 3.4
29/12/2021
26.61
 10,634,100 28.19 28.30 26.61 6,800 574,100 -22.0
28/12/2021
28.19
 15,147,200 28.05 29.02 27.69 1,144,100 317,700 32.7
27/12/2021
28.05
 12,225,500 26.54 28.16 26.54 516,200 13,900 19.5
24/12/2021
26.54
 13,503,500 24.81 26.54 24.88 904,300 1,004,400 -3.6
23/12/2021
24.81
 16,123,700 26.54 26.86 24.81 428,800 1,059,300 -22.4
22/12/2021
26.54
 15,596,600 27.69 27.69 26.29 46,500 93,800 -1.8
21/12/2021
27.69
 16,327,800 28.69 28.80 27.40 502,800 731,900 -8.7
20/12/2021
28.69
 14,852,000 29.45 29.92 28.12 512,500 522,700 -0.4
17/12/2021
29.45
 17,271,200 28.77 30.17 28.44 770,800 993,700 -8.8
16/12/2021
28.77
 10,933,700 29.23 29.56 28.62 73,700 210,100 -5.4
15/12/2021
29.23
 13,210,800 29.88 30.60 28.87 20,300 526,100 -20.9
14/12/2021
29.88
 19,122,600 28.98 30.49 28.48 17,700 2,668,600 -109.6
13/12/2021
28.98
 10,533,100 27.83 29.34 27.83 177,200 1,943,700 -69.9
10/12/2021
27.83
 9,111,000 28.05 28.41 27.36 27,500 822,000 -30.9
09/12/2021
28.05
 9,833,500 26.61 28.16 26.61 535,200 452,200 3.2
08/12/2021
26.61
 6,539,000 27.58 27.83 26.61 8,500 106,100 -3.6
07/12/2021
27.58
 16,687,500 27.40 27.98 25.49 609,300 525,200 2.7
06/12/2021
27.40
 10,686,600 29.45 29.45 27.40 132,400 395,800 -10.0
03/12/2021
29.45
 27,724,100 31.64 31.64 29.45 21,900 1,276,500 -52.2
02/12/2021
31.64
 14,390,100 32.97 33.23 31.64 8,300 20,900 -0.6
01/12/2021
32.97
 14,349,300 32.29 33.37 31.57 2,200 62,600 -2.7
30/11/2021
32.29
 24,213,100 30.42 32.54 29.70 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
30.42
 13,971,500 30.41 31.36 29.13 5,700 1,117,200 -38.8
26/11/2021
30.42
 20,674,400 31.41 32.53 29.69 22,000 718,200 -32.9
25/11/2021
31.41
 12,358,200 29.36 31.41 29.03 37,100 538,400 -23.8
24/11/2021
29.36
 17,643,700 29.13 30.35 28.37 47,800 320,500 -12.1
23/11/2021
29.13
 21,305,700 31.31 31.31 29.13 111,500 41,900 3.1
22/11/2021
31.31
 21,805,500 33.65 33.78 31.31 51,700 465,800 -19.7
19/11/2021
33.65
 23,721,800 32.40 34.11 30.38 91,400 670,900 -28.8
18/11/2021
32.40
 16,307,100 30.28 32.40 30.35 65,000 289,100 -10.9
17/11/2021
30.28
 17,592,800 28.37 30.35 27.78 13,800 1,031,400 -44.3
16/11/2021
28.37
 16,003,000 28.57 29.10 27.71 52,100 1,295,000 -53.5

Chính sách bảo mật | Điều khoản sử dụng |