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

20.70
-0.20
(-0.96%)
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
(2026-06-29) 		-10.10 -33.22% 277,833,200 -9,604,109 0
20.30
31.45
20.90
2 tháng
(2026-05-29) 		-11.80 -36.76% 484,514,000 -19,719,757 0
20.30
32.75
20.90
3 tháng
(2026-04-29) 		-10.98 -35.10% 832,888,800 -6,623,656 0
20.30
36.20
20.90
6 tháng
(2026-01-29) 		-8.90 -30.48% 1,347,950,200 -24,263,045 -550.2
20.30
36.20
20.90
12 tháng
(2025-08-04) 		-24.28 -54.46% 2,918,034,400 -18,047,570 -240.5
20.30
52.32
20.90
24 tháng
(2024-08-07) 		4.80 31.01% 5,146,876,000 -23,477,408 -254.2
12.66
52.32
20.90
36 tháng
(2023-08-14) 		3.66 22.02% 9,408,551,900 -59,829,326 -1,115.5
12.66
52.32
20.90
60 tháng
(2021-08-23) 		4.47 28.20% 15,975,134,200 -64,199,349 -1,438.4
8.10
52.32
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2021
28.57
 21,821,800 26.72 28.57 26.92 171,300 1,847,400 -70.9
12/11/2021
26.72
 19,096,700 25.27 26.72 24.41 2,200 451,800 -17.4
11/11/2021
25.27
 17,171,300 24.97 26.33 25.07 200,500 3,339,300 -122.3
10/11/2021
24.97
 18,569,200 23.36 24.97 22.99 379,900 144,000 8.4
09/11/2021
23.36
 24,205,800 22.73 24.21 22.70 325,000 2,003,400 -59.2
08/11/2021
22.73
 17,222,400 21.24 22.73 21.44 2,735,500 251,700 85.4
05/11/2021
21.24
 14,883,500 20.39 21.57 20.78 43,700 292,100 -7.5
04/11/2021
20.39
 19,024,800 19.07 20.39 18.97 571,500 2,555,000 -57.7
03/11/2021
19.07
 18,684,800 19.50 19.86 18.80 2,924,200 19,300 85.0
02/11/2021
19.50
 14,426,600 18.67 19.66 18.61 218,100 46,800 5.0
01/11/2021
18.67
 13,840,700 18.44 19.07 18.44 91,000 574,600 -13.7
29/10/2021
18.44
 18,226,900 17.35 18.54 17.42 156,700 71,100 2.4
28/10/2021
17.35
 10,799,800 16.86 17.42 16.92 1,046,900 149,300 23.6
27/10/2021
16.86
 7,983,200 16.63 16.86 16.53 1,336,500 12,000 33.6
26/10/2021
16.63
 5,301,500 16.69 16.76 16.46 195,500 44,000 3.8
25/10/2021
16.69
 14,215,900 16.20 17.02 16.23 118,000 1,044,200 -23.5
22/10/2021
16.20
 8,163,500 15.77 16.33 15.77 10,700 578,600 -13.9
21/10/2021
15.77
 5,223,500 15.74 15.97 15.64 101,600 776,000 -16.2
20/10/2021
15.74
 5,623,500 15.83 16.03 15.54 5,600 902,000 -21.4
19/10/2021
15.83
 4,694,500 16.13 16.16 15.83 4,000 516,200 -12.4
18/10/2021
16.13
 4,320,000 16.16 16.40 16.03 200 755,200 -18.4
15/10/2021
16.16
 7,883,000 15.93 16.30 15.90 972,100 86,600 21.7
14/10/2021
15.93
 5,545,700 15.90 16.13 15.90 49,400 1,048,300 -24.2
13/10/2021
15.90
 2,706,000 16.07 16.20 15.87 45,800 19,100 0.6
12/10/2021
16.07
 6,392,400 15.93 16.20 15.77 4,500 79,500 -1.8
11/10/2021
15.93
 3,152,200 15.83 16.13 15.83 9,800 17,400 -0.2
08/10/2021
15.83
 5,826,400 16.07 16.23 15.77 1,200 1,036,500 -25.2
07/10/2021
16.07
 6,808,100 15.57 16.10 15.70 14,200 1,050,500 -24.9
06/10/2021
15.57
 5,113,000 15.37 15.97 15.50 17,000 1,643,100 -38.6
05/10/2021
15.37
 4,140,700 15.24 15.50 15.27 42,600 1,114,500 -25.0

Chính sách bảo mật | Điều khoản sử dụng |