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)
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
13/07/2021
18.10
 4,933,800 18.27 18.39 17.57 1,044,900 729,100 7.0
12/07/2021
18.27
 11,143,600 18.72 18.72 17.44 1,021,200 369,800 14.7
09/07/2021
18.72
 7,391,600 18.97 19.17 18.14 2,555,300 23,400 58.2
08/07/2021
18.97
 9,922,000 18.97 19.26 18.76 4,466,400 17,000 100.8
07/07/2021
18.97
 9,093,800 18.72 18.97 17.90 3,102,900 201,700 66.4
06/07/2021
18.72
 7,333,300 19.46 19.46 18.72 2,369,100 1,750,600 13.7
05/07/2021
19.46
 10,724,800 18.80 19.88 18.14 1,636,800 177,400 32.8
02/07/2021
18.80
 6,878,100 18.23 18.80 18.23 865,700 68,800 18.0
01/07/2021
18.23
 4,969,500 18.14 18.35 18.10 102,400 100 2.3
30/06/2021
18.14
 3,284,100 18.23 18.39 18.10 30,500 10,400 0.4
29/06/2021
18.23
 4,506,400 18.35 18.76 18.19 5,600 503,400 -11.1
28/06/2021
18.35
 7,830,700 17.69 18.47 17.81 20,200 16,600 0.1
25/06/2021
17.69
 8,203,300 18.10 18.10 17.53 7,700 1,810,100 -38.7
24/06/2021
18.10
 4,730,200 18.52 18.68 18.06 1,700 501,500 -11.1
23/06/2021
18.52
 2,698,900 18.64 18.89 18.47 43,900 0 1.0
22/06/2021
18.64
 6,289,900 18.60 18.97 18.52 848,400 2,591,000 -39.4
21/06/2021
18.60
 6,401,000 18.97 19.13 18.47 16,200 3,902,800 -88.4
18/06/2021
18.97
 8,741,700 18.72 19.55 18.80 289,400 1,571,200 -29.8
17/06/2021
18.72
 3,821,400 18.56 18.93 18.31 24,100 511,200 -11.0
16/06/2021
18.56
 4,546,600 18.89 18.93 18.23 49,500 1,399,000 -30.5
15/06/2021
18.89
 3,943,400 18.64 19.22 18.68 125,800 745,800 -14.2
14/06/2021
18.64
 5,406,700 18.72 19.05 18.56 9,900 926,400 -20.9
11/06/2021
18.72
 8,733,500 18.14 19.38 18.14 98,900 2,008,700 -44.0
10/06/2021
18.14
 6,660,600 18.56 18.64 18.06 235,700 2,060,600 -40.5
09/06/2021
18.56
 7,157,100 18.72 19.05 18.39 134,400 2,608,800 -56.2
08/06/2021
18.72
 4,954,700 19.88 20.12 18.56 327,800 2,051,000 -40.3
07/06/2021
19.88
 13,939,800 19.63 20.78 19.55 1,907,900 3,413,500 -35.6
04/06/2021
19.63
 2,071,800 18.35 19.63 19.63 0 6,300 -0.1
03/06/2021: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60)
03/06/2021
18.35
 644,000 17.16 18.35 18.35 0 0 0
02/06/2021
17.16
 9,097,000 17.26 17.26 16.90 12,500 45,900 -0.9
01/06/2021
17.26
 5,778,900 17.46 17.62 17.23 9,600 0 0.3
31/05/2021
17.46
 4,854,100 17.66 17.72 17.23 900 145,300 -3.8
28/05/2021
17.66
 4,459,800 17.69 17.89 17.49 1,000 24,200 -0.6
27/05/2021
17.69
 6,015,400 17.39 17.89 17.23 237,600 17,400 5.9
26/05/2021
17.39
 5,450,100 17.23 17.66 17.30 7,000 110,600 -2.7
25/05/2021
17.23
 5,280,200 17.23 17.66 17.20 7,200 75,800 -1.8
24/05/2021
17.23
 5,501,500 16.61 17.39 16.84 0 629,100 -16.3
21/05/2021
16.61
 4,098,500 16.05 16.77 16.05 900 229,900 -5.7
20/05/2021
16.05
 3,367,100 16.11 16.31 16.05 900 493,800 -12.1
19/05/2021
16.11
 4,384,400 16.31 16.44 15.95 182,000 145,800 0.9
18/05/2021
16.31
 4,385,700 16.51 16.77 16.24 2,100 69,300 -1.7
17/05/2021
16.51
 4,203,400 16.87 17.07 16.44 3,100 177,100 -4.4
14/05/2021
16.87
 3,639,000 16.97 17.16 16.87 4,000 62,900 -1.5
13/05/2021
16.97
 4,655,100 17.26 17.26 16.97 19,700 0 0.5
12/05/2021
17.26
 2,896,100 17.20 17.36 17.00 17,400 80,500 -1.7
11/05/2021
17.20
 6,628,600 16.93 17.36 16.57 2,400 59,600 -1.5
10/05/2021
16.93
 4,969,800 17.10 17.10 16.70 49,800 55,900 -0.2
07/05/2021
17.10
 4,958,000 17.46 17.72 16.97 49,000 36,800 0.3
06/05/2021
17.46
 5,643,400 17.56 17.86 17.43 8,700 112,500 -2.8
05/05/2021
17.56
 4,827,100 17.36 18.02 17.26 22,500 120,000 -2.6
04/05/2021
17.36
 3,957,200 17.49 17.49 16.97 141,200 84,200 1.5
29/04/2021
17.49
 4,862,100 17.39 18.02 17.49 244,100 164,500 2.1
28/04/2021
17.39
 5,767,200 17.07 17.62 16.87 277,300 37,600 6.3
27/04/2021
17.07
 2,536,500 16.97 17.10 16.77 231,200 56,800 4.5
26/04/2021
16.97
 6,770,700 17.26 17.69 16.77 205,900 386,200 -4.8
23/04/2021
17.26
 5,147,500 16.51 17.39 16.31 1,147,400 590,500 14.2
22/04/2021
16.51
 3,868,000 16.84 17.43 16.44 269,700 24,500 6.3
20/04/2021
16.84
 3,832,900 17.43 17.53 16.84 175,800 168,300 0.2
19/04/2021
17.43
 5,612,800 17.03 17.46 16.64 356,200 147,000 5.4
16/04/2021
17.03
 7,473,900 17.59 17.82 16.44 136,800 60,500 1.9
15/04/2021
17.59
 7,085,000 18.32 18.32 17.56 193,600 590,200 -10.7
14/04/2021
18.32
 6,586,900 17.99 18.41 17.56 392,300 68,400 8.9
13/04/2021
17.99
 6,519,300 18.58 18.87 17.89 300,000 59,100 6.9
12/04/2021
18.58
 9,996,300 18.15 18.74 17.89 322,900 61,300 7.3

Chính sách bảo mật | Điều khoản sử dụng |