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)
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
18/02/2021
14.21
 5,539,100 13.98 14.44 13.78 806,600 815,700 -0.3
17/02/2021
13.98
 4,659,700 13.32 14.07 13.48 556,400 2,600 11.6
09/02/2021
13.32
 3,755,900 13.22 13.42 12.89 93,300 10,100 1.7
08/02/2021
13.22
 4,844,700 13.78 13.78 12.99 58,100 511,400 -9.1
05/02/2021
13.78
 3,594,600 13.55 13.84 13.48 62,200 55,900 0.1
04/02/2021
13.55
 5,463,600 13.25 14.01 13.15 25,300 44,600 -0.4
03/02/2021
13.25
 4,442,400 12.59 13.42 12.73 21,600 186,800 -3.2
02/02/2021
12.59
 4,380,300 12.40 12.69 12.27 76,400 1,360,300 -24.4
01/02/2021
12.40
 5,168,500 13.15 13.42 12.36 8,000 1,900 0.1
29/01/2021
13.15
 5,915,200 12.82 13.32 12.00 184,700 1,600 3.5
28/01/2021
12.82
 7,768,700 13.78 13.78 12.82 149,400 5,800 2.8
27/01/2021
13.78
 6,119,400 14.14 14.44 13.48 97,700 76,700 0.5
26/01/2021
14.14
 4,954,500 14.83 14.86 13.94 15,400 215,000 -4.4
25/01/2021
14.83
 5,715,900 14.70 15.29 14.47 179,700 105,400 1.7
22/01/2021
14.70
 6,732,900 14.99 15.22 14.70 829,700 1,384,000 -12.7
21/01/2021
14.99
 7,222,700 14.34 14.99 14.30 623,900 1,056,700 -9.5
20/01/2021
14.34
 8,159,800 14.60 14.73 13.61 1,443,000 23,300 30.3
19/01/2021
14.60
 9,038,800 15.68 15.68 14.60 81,000 48,600 0.7
18/01/2021
15.68
 10,133,000 15.68 16.05 15.65 4,500 1,351,800 -32.3
15/01/2021
15.68
 7,646,900 15.68 16.08 15.62 15,100 341,300 -7.8
14/01/2021
15.68
 7,796,600 15.78 15.82 15.45 121,400 105,200 0.4
13/01/2021
15.78
 11,194,900 16.08 16.08 15.55 49,900 640,200 -14.2
12/01/2021
16.08
 6,360,900 16.31 16.44 15.78 34,800 444,600 -10.0
11/01/2021
16.31
 16,848,700 15.39 16.34 15.52 262,800 32,400 5.6
08/01/2021
15.39
 11,064,800 15.36 15.59 15.13 104,700 85,900 0.5
07/01/2021
15.36
 7,352,200 15.29 15.62 15.03 43,200 110,500 -1.5
06/01/2021
15.29
 8,392,900 15.45 15.72 15.06 22,800 182,600 -3.8
05/01/2021
15.45
 9,273,300 15.06 15.65 14.93 1,113,100 47,300 24.8
04/01/2021
15.06
 8,319,800 14.80 15.32 14.80 19,900 16,100 0.1
31/12/2020
14.80
 6,510,070 14.83 15.06 14.76 113,380 20 2.6
30/12/2020
14.83
 9,559,510 15.22 15.32 14.83 109,460 148,010 0.1
29/12/2020
15.22
 9,194,050 15.16 15.39 15.03 331,830 3,320 7.6
28/12/2020
15.16
 10,181,950 15.19 15.65 14.93 630,500 434,270 4.6
25/12/2020
15.19
 10,648,240 15.45 15.45 15.03 16,830 148,390 -3.0
24/12/2020
15.45
 13,419,170 15.52 15.72 14.47 303,240 424,460 -2.7
23/12/2020
15.52
 24,190,880 14.53 15.52 14.60 73,760 2,010,600 -45.0
22/12/2020
14.53
 14,694,680 13.65 14.60 13.58 143,210 66,710 1.8
21/12/2020
13.65
 8,083,480 13.68 13.71 13.55 86,810 20,330 1.4
18/12/2020
13.68
 6,823,580 13.61 13.78 13.58 204,860 508,190 -6.3
17/12/2020
13.61
 7,449,510 13.94 14.04 13.61 34,070 877,560 -17.7
16/12/2020
13.94
 10,529,400 13.74 14.11 13.81 188,450 1,888,080 -36.2
15/12/2020
13.74
 9,207,440 13.65 13.98 13.51 36,990 1,078,370 -21.7
14/12/2020
13.65
 6,564,760 13.68 13.78 13.61 162,930 125,730 0.8
11/12/2020
13.68
 5,714,950 13.45 13.68 13.32 112,260 592,940 -9.8
10/12/2020
13.45
 7,341,520 13.84 13.88 13.45 136,340 59,280 1.6
09/12/2020
13.84
 7,204,860 13.81 14.07 13.81 236,100 1,010,330 -16.4
08/12/2020
13.81
 8,800,270 13.71 14.01 13.61 123,630 1,814,300 -35.5
07/12/2020
13.71
 7,783,790 13.61 13.98 13.51 24,580 1,146,760 -23.4
04/12/2020
13.61
 5,250,520 13.78 13.78 13.58 656,820 512,660 3.0
03/12/2020
13.78
 5,312,870 13.58 13.88 13.61 1,026,190 3,000 21.4
02/12/2020
13.58
 5,641,230 13.32 13.71 13.35 1,217,720 200 25.2
01/12/2020
13.32
 8,694,430 13.45 13.45 13.12 210,330 79,200 2.7
30/11/2020
13.45
 6,438,770 13.78 13.94 13.45 5,050 292,090 -6.0
27/11/2020
13.78
 4,863,080 13.68 13.88 13.68 43,960 76,020 -0.7
26/11/2020
13.68
 4,440,470 13.74 13.78 13.55 168,980 61,210 2.3
25/11/2020
13.74
 7,471,980 13.94 14.01 13.74 133,620 13,970 2.5
24/11/2020
13.94
 11,343,550 14.14 14.24 13.81 912,670 549,400 7.7
23/11/2020
14.14
 8,587,900 14.27 14.37 14.01 1,088,670 828,230 5.6
20/11/2020
14.27
 15,309,010 13.55 14.30 13.51 3,238,230 511,590 58.0
19/11/2020
13.55
 9,903,000 13.68 13.98 13.55 268,690 876,120 -12.6
18/11/2020
13.68
 15,541,890 13.09 13.74 12.99 435,700 2,070 8.7
17/11/2020
13.09
 7,425,690 12.99 13.12 12.96 37,510 313,680 -5.5
16/11/2020
12.99
 9,962,450 13.15 13.42 12.99 133,040 607,820 -9.4
13/11/2020
13.15
 12,312,710 12.89 13.35 12.89 374,860 769,030 -7.9

Chính sách bảo mật | Điều khoản sử dụng |