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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
15.67
 6,313,700 15.80 16.03 15.64 44,300 61,500 -0.4
16/08/2021
15.80
 7,965,500 15.57 16.13 15.64 183,000 1,145,500 -23.1
13/08/2021
15.57
 9,019,400 15.90 16.00 15.24 75,000 97,600 -0.1
12/08/2021
15.90
 6,771,500 16.23 16.46 15.90 161,700 120,700 1.0
11/08/2021
16.23
 9,760,100 16.16 16.63 15.97 193,800 599,600 -10.1
10/08/2021
16.16
 14,909,800 15.50 16.33 15.64 164,300 1,713,500 -38.0
09/08/2021
15.50
 11,953,300 14.78 15.64 14.65 176,100 621,600 -10.5
06/08/2021
14.78
 3,862,300 14.98 15.08 14.78 9,400 42,000 -0.7
05/08/2021
14.98
 3,508,700 14.85 15.11 14.78 58,800 174,400 -2.6
04/08/2021
14.85
 3,274,100 14.85 14.91 14.68 65,100 0 1.5
03/08/2021
14.85
 2,513,000 14.78 14.91 14.58 11,700 1,400 0.2
02/08/2021
14.78
 4,733,800 14.98 15.24 14.75 17,700 28,900 -0.2
30/07/2021
14.98
 5,259,600 14.55 15.04 14.42 59,300 7,600 1.1
29/07/2021
14.55
 2,214,400 14.55 14.65 14.48 5,000 26,300 -0.5
28/07/2021
14.55
 1,906,900 14.58 14.81 14.52 2,300 4,200 -0.0
27/07/2021
14.58
 4,487,700 14.22 14.85 14.25 16,000 2,700 0.3
26/07/2021
14.22
 1,901,800 14.09 14.32 13.86 64,200 10,400 1.2
23/07/2021
14.09
 2,806,300 14.12 14.45 14.02 27,500 5,100 0.5
22/07/2021
14.12
 3,475,400 13.99 14.28 13.92 540,200 500 11.6
21/07/2021
13.99
 2,859,800 14.25 14.28 13.95 519,100 124,300 8.5
20/07/2021
14.25
 3,471,100 13.79 14.25 13.39 1,925,600 54,200 39.9
19/07/2021
13.79
 5,418,100 14.48 14.48 13.53 652,900 2,000 13.6
16/07/2021
14.48
 3,141,500 14.68 14.85 14.42 532,900 100 11.8
15/07/2021
14.68
 4,382,400 13.92 14.68 13.72 1,894,600 64,400 40.4
14/07/2021
13.92
 6,406,700 14.48 14.48 13.82 2,031,300 1,165,000 18.5
13/07/2021
14.48
 4,933,800 14.61 14.71 14.05 1,044,900 729,100 7.0
12/07/2021
14.61
 11,143,600 14.98 14.98 13.95 1,021,200 369,800 14.7
09/07/2021
14.98
 7,391,600 15.17 15.34 14.52 2,555,300 23,400 58.2
08/07/2021
15.17
 9,922,000 15.17 15.41 15.01 4,466,400 17,000 100.8
07/07/2021
15.17
 9,093,800 14.98 15.17 14.32 3,102,900 201,700 66.4
06/07/2021
14.98
 7,333,300 15.57 15.57 14.98 2,369,100 1,750,600 13.7
05/07/2021
15.57
 10,724,800 15.04 15.90 14.52 1,636,800 177,400 32.8
02/07/2021
15.04
 6,878,100 14.58 15.04 14.58 865,700 68,800 18.0
01/07/2021
14.58
 4,969,500 14.52 14.68 14.48 102,400 100 2.3
30/06/2021
14.52
 3,284,100 14.58 14.71 14.48 30,500 10,400 0.4
29/06/2021
14.58
 4,506,400 14.68 15.01 14.55 5,600 503,400 -11.1
28/06/2021
14.68
 7,830,700 14.15 14.78 14.25 20,200 16,600 0.1
25/06/2021
14.15
 8,203,300 14.48 14.48 14.02 7,700 1,810,100 -38.7
24/06/2021
14.48
 4,730,200 14.81 14.94 14.45 1,700 501,500 -11.1
23/06/2021
14.81
 2,698,900 14.91 15.11 14.78 43,900 0 1.0
22/06/2021
14.91
 6,289,900 14.88 15.17 14.81 848,400 2,591,000 -39.4
21/06/2021
14.88
 6,401,000 15.17 15.31 14.78 16,200 3,902,800 -88.4
18/06/2021
15.17
 8,741,700 14.98 15.64 15.04 289,400 1,571,200 -29.8
17/06/2021
14.98
 3,821,400 14.85 15.14 14.65 24,100 511,200 -11.0
16/06/2021
14.85
 4,546,600 15.11 15.14 14.58 49,500 1,399,000 -30.5
15/06/2021
15.11
 3,943,400 14.91 15.37 14.94 125,800 745,800 -14.2
14/06/2021
14.91
 5,406,700 14.98 15.24 14.85 9,900 926,400 -20.9
11/06/2021
14.98
 8,733,500 14.52 15.50 14.52 98,900 2,008,700 -44.0
10/06/2021
14.52
 6,660,600 14.85 14.91 14.45 235,700 2,060,600 -40.5
09/06/2021
14.85
 7,157,100 14.98 15.24 14.71 134,400 2,608,800 -56.2
08/06/2021
14.98
 4,954,700 15.90 16.10 14.85 327,800 2,051,000 -40.3
07/06/2021
15.90
 13,939,800 15.70 16.63 15.64 1,907,900 3,413,500 -35.6
04/06/2021
15.70
 2,071,800 14.68 15.70 15.70 0 6,300 -0.1
03/06/2021: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60)
03/06/2021
14.68
 644,000 13.73 14.68 14.68 0 0 0
02/06/2021
13.73
 9,097,000 13.81 13.81 13.52 12,500 45,900 -0.9
01/06/2021
13.81
 5,778,900 13.97 14.10 13.78 9,600 0 0.3
31/05/2021
13.97
 4,854,100 14.13 14.18 13.78 900 145,300 -3.8
28/05/2021
14.13
 4,459,800 14.15 14.31 13.99 1,000 24,200 -0.6
27/05/2021
14.15
 6,015,400 13.92 14.31 13.78 237,600 17,400 5.9
26/05/2021
13.92
 5,450,100 13.78 14.13 13.84 7,000 110,600 -2.7
25/05/2021
13.78
 5,280,200 13.78 14.13 13.76 7,200 75,800 -1.8
24/05/2021
13.78
 5,501,500 13.28 13.92 13.47 0 629,100 -16.3
21/05/2021
13.28
 4,098,500 12.84 13.42 12.84 900 229,900 -5.7
20/05/2021
12.84
 3,367,100 12.89 13.05 12.84 900 493,800 -12.1
19/05/2021
12.89
 4,384,400 13.05 13.15 12.76 182,000 145,800 0.9
18/05/2021
13.05
 4,385,700 13.21 13.42 13.00 2,100 69,300 -1.7
17/05/2021
13.21
 4,203,400 13.49 13.65 13.15 3,100 177,100 -4.4
14/05/2021
13.49
 3,639,000 13.57 13.73 13.49 4,000 62,900 -1.5
13/05/2021
13.57
 4,655,100 13.81 13.81 13.57 19,700 0 0.5
12/05/2021
13.81
 2,896,100 13.76 13.89 13.60 17,400 80,500 -1.7
11/05/2021
13.76
 6,628,600 13.55 13.89 13.26 2,400 59,600 -1.5
10/05/2021
13.55
 4,969,800 13.68 13.68 13.36 49,800 55,900 -0.2
07/05/2021
13.68
 4,958,000 13.97 14.18 13.57 49,000 36,800 0.3
06/05/2021
13.97
 5,643,400 14.05 14.28 13.94 8,700 112,500 -2.8
05/05/2021
14.05
 4,827,100 13.89 14.42 13.81 22,500 120,000 -2.6
04/05/2021
13.89
 3,957,200 13.99 13.99 13.57 141,200 84,200 1.5
29/04/2021
13.99
 4,862,100 13.92 14.42 13.99 244,100 164,500 2.1
28/04/2021
13.92
 5,767,200 13.65 14.10 13.49 277,300 37,600 6.3
27/04/2021
13.65
 2,536,500 13.57 13.68 13.42 231,200 56,800 4.5
26/04/2021
13.57
 6,770,700 13.81 14.15 13.42 205,900 386,200 -4.8
23/04/2021
13.81
 5,147,500 13.21 13.92 13.05 1,147,400 590,500 14.2
22/04/2021
13.21
 3,868,000 13.47 13.94 13.15 269,700 24,500 6.3
20/04/2021
13.47
 3,832,900 13.94 14.02 13.47 175,800 168,300 0.2
19/04/2021
13.94
 5,612,800 13.63 13.97 13.31 356,200 147,000 5.4
16/04/2021
13.63
 7,473,900 14.07 14.26 13.15 136,800 60,500 1.9
15/04/2021
14.07
 7,085,000 14.65 14.65 14.05 193,600 590,200 -10.7
14/04/2021
14.65
 6,586,900 14.39 14.73 14.05 392,300 68,400 8.9
13/04/2021
14.39
 6,519,300 14.86 15.10 14.31 300,000 59,100 6.9
12/04/2021
14.86
 9,996,300 14.52 14.99 14.31 322,900 61,300 7.3
09/04/2021
14.52
 8,558,700 14.99 14.99 14.31 229,200 184,500 1.2
08/04/2021
14.99
 10,628,200 14.34 15.23 14.68 352,600 49,900 8.6
07/04/2021
14.34
 14,686,600 13.42 14.34 13.49 448,200 72,500 10.0
06/04/2021
13.42
 14,904,700 12.78 13.68 12.68 719,300 242,500 12.0
05/04/2021
12.78
 6,153,000 12.68 12.89 12.60 398,200 70,300 8.0
02/04/2021
12.68
 5,104,300 12.65 12.78 12.57 519,000 19,700 12.0
01/04/2021
12.65
 5,473,000 12.52 12.76 12.50 648,000 150,000 11.9
31/03/2021
12.52
 5,600,100 12.63 12.84 12.44 346,500 37,800 7.4
30/03/2021
12.63
 19,405,700 12.26 12.94 12.21 2,738,100 26,700 64.9
29/03/2021
12.26
 7,748,600 11.76 12.26 11.76 3,503,900 0 79.2
26/03/2021
11.76
 6,600,100 11.57 11.94 11.05 2,063,400 36,300 44.1

Chính sách bảo mật | Điều khoản sử dụng |