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

45
-1.20
(-2.60%)
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
(2025-11-05) 		0.90 1.99% 227,215,400 -14,066,300 -636.2
40.90
48.25
45
2 tháng
(2025-10-06) 		-9 -16.30% 702,412,200 1,780,900 247.2
40.90
65.40
45
3 tháng
(2025-09-08) 		-3.22 -6.52% 863,848,900 7,382,700 550.6
40.90
65.40
45
6 tháng
(2025-06-09) 		11.74 34.08% 1,704,078,200 -10,541,010 -432.8
33.38
65.40
45
12 tháng
(2024-12-10) 		28.76 164.96% 2,906,212,200 13,018,702 334.3
16.56
65.40
45
24 tháng
(2023-12-18) 		26 128.74% 5,831,194,000 -41,768,381 -842.6
15.83
65.40
45
36 tháng
(2022-12-21) 		33.92 276.10% 9,935,532,400 -44,221,707 -991.8
10.58
65.40
45
60 tháng
(2020-12-31) 		31.40 212.22% 15,262,029,570 -49,858,044 -1,294.1
10.12
65.40
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
18.15
 8,558,700 18.74 18.74 17.89 229,200 184,500 1.2
08/04/2021
18.74
 10,628,200 17.92 19.04 18.35 352,600 49,900 8.6
07/04/2021
17.92
 14,686,600 16.77 17.92 16.87 448,200 72,500 10.0
06/04/2021
16.77
 14,904,700 15.98 17.10 15.85 719,300 242,500 12.0
05/04/2021
15.98
 6,153,000 15.85 16.11 15.75 398,200 70,300 8.0
02/04/2021
15.85
 5,104,300 15.82 15.98 15.72 519,000 19,700 12.0
01/04/2021
15.82
 5,473,000 15.65 15.95 15.62 648,000 150,000 11.9
31/03/2021
15.65
 5,600,100 15.78 16.05 15.55 346,500 37,800 7.4
30/03/2021
15.78
 19,405,700 15.32 16.18 15.26 2,738,100 26,700 64.9
29/03/2021
15.32
 7,748,600 14.70 15.32 14.70 3,503,900 0 79.2
26/03/2021
14.70
 6,600,100 14.47 14.93 13.81 2,063,400 36,300 44.1
25/03/2021
14.47
 4,933,600 14.67 14.80 14.34 58,700 55,100 0.0
24/03/2021
14.67
 6,324,100 15.09 15.09 14.47 10,800 700 0.2
23/03/2021
15.09
 6,880,600 15.36 15.36 14.90 8,100 10,500 -0.1
22/03/2021
15.36
 4,384,300 15.59 15.68 15.29 17,500 11,200 0.2
19/03/2021
15.59
 9,262,400 15.32 15.75 15.32 74,300 207,100 -3.2
18/03/2021
15.32
 10,223,600 14.76 15.42 14.83 27,300 5,400 0.5
17/03/2021
14.76
 4,243,000 14.76 14.83 14.70 14,300 500,000 -10.9
16/03/2021
14.76
 4,518,700 14.86 14.90 14.67 147,700 206,600 -1.3
15/03/2021
14.86
 5,008,700 14.93 15.03 14.76 14,700 0 0.3
12/03/2021
14.93
 5,001,800 15.09 15.16 14.90 54,900 100,000 -1.0
11/03/2021
15.09
 4,930,100 15.09 15.26 15.06 39,900 200 0.9
10/03/2021
15.09
 4,152,800 15.13 15.22 14.99 86,100 18,000 1.6
09/03/2021
15.13
 4,920,400 15.13 15.36 14.83 9,000 3,000 0.1
08/03/2021
15.13
 8,213,400 15.09 15.45 15.06 46,400 38,000 0.2
05/03/2021
15.09
 5,285,900 15.09 15.19 14.67 51,700 86,300 -0.8
04/03/2021
15.09
 9,658,900 14.96 15.55 14.76 17,800 30,900 -0.3
03/03/2021
14.96
 3,115,600 14.96 15.19 14.86 7,000 11,400 -0.1
02/03/2021
14.96
 8,888,500 14.83 15.39 14.86 81,800 229,100 -3.3
01/03/2021
14.83
 9,063,500 13.88 14.83 13.98 34,400 38,000 -0.1
26/02/2021
13.88
 4,405,900 13.81 13.94 13.55 16,900 45,500 -0.6
25/02/2021
13.81
 4,153,000 13.94 14.07 13.71 48,900 0 1.0
24/02/2021
13.94
 5,347,200 14.11 14.17 13.74 300 1,562,700 -33.3
23/02/2021
14.11
 6,413,100 14.27 14.27 14.01 122,000 2,000,100 -40.3
22/02/2021
14.27
 5,134,800 14.37 14.63 14.14 364,600 81,700 6.2
19/02/2021
14.37
 4,051,800 14.21 14.40 13.94 345,800 4,300 7.4

Chính sách bảo mật | Điều khoản sử dụng |