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)
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
12/11/2020
12.89
 5,135,700 12.82 12.89 12.76 26,360 1,450 0.5
11/11/2020
12.82
 7,578,760 12.92 13.02 12.76 466,850 520,450 -1.0
10/11/2020
12.92
 8,253,160 13.12 13.32 12.92 404,630 682,080 -5.4
09/11/2020
13.12
 9,673,420 12.99 13.22 12.86 446,990 528,210 -1.6
06/11/2020
12.99
 8,998,330 13.12 13.22 12.76 25,910 363,740 -6.6
05/11/2020
13.12
 11,543,790 13.48 13.74 13.09 74,250 760,030 -13.8
04/11/2020
13.48
 15,437,360 12.63 13.48 12.53 216,810 2,142,510 -39.5
03/11/2020
12.63
 6,954,480 12.53 12.69 12.40 43,120 8,150 0.7
02/11/2020
12.53
 5,662,090 12.50 12.63 12.23 242,080 0 4.6
30/10/2020
12.50
 8,208,260 12.73 12.79 12.03 10,850 396,280 -7.2
29/10/2020
12.73
 10,796,060 12.50 12.76 12.03 503,760 50 9.4
28/10/2020
12.50
 12,154,400 13.15 13.15 12.46 362,290 45,810 6.1
27/10/2020
13.15
 8,071,800 13.48 13.48 13.12 319,150 0 6.4
26/10/2020
13.48
 7,395,320 13.98 14.01 13.48 12,110 57,620 -1.0
23/10/2020
13.98
 8,677,650 14.11 14.17 13.81 3,800 406,040 -8.5
22/10/2020
14.11
 6,477,700 13.98 14.11 13.58 29,080 31,460 -0.0
21/10/2020
13.98
 8,699,270 13.58 14.01 13.78 269,100 469,000 -4.2
20/10/2020
13.58
 10,075,750 13.81 13.81 13.19 432,380 500,000 -1.4
19/10/2020
13.81
 11,274,060 14.37 14.44 13.78 235,860 917,020 -14.5
16/10/2020
14.37
 7,655,700 14.67 14.70 14.30 3,000 2,600 0.0
15/10/2020
14.67
 5,922,590 14.63 14.90 14.50 177,000 16,210 3.6
14/10/2020
14.63
 6,427,840 14.99 15.06 14.57 1,300 719,500 -16.0
13/10/2020
14.99
 4,471,410 14.86 15.06 14.57 6,100 292,650 -6.5
12/10/2020
14.86
 4,466,010 14.99 15.39 14.80 6,210 427,910 -9.7
09/10/2020
14.99
 7,724,430 14.86 15.59 14.47 236,350 742,220 -11.7
08/10/2020
14.86
 5,867,110 15.32 15.39 14.80 9,730 360,000 -8.0
07/10/2020
15.32
 4,323,990 15.59 15.59 15.32 7,120 44,070 -0.9
06/10/2020
15.59
 3,362,410 15.65 15.85 15.55 7,070 10,040 -0.1
05/10/2020
15.65
 3,046,810 15.59 15.75 15.55 23,680 557,500 -12.7
02/10/2020
15.59
 5,124,070 15.85 15.92 15.13 56,640 44,020 0.3
01/10/2020
15.85
 5,291,390 15.55 15.85 15.59 399,520 0 9.5
30/09/2020
15.55
 4,056,310 15.52 15.55 15.39 103,040 2,500 2.4
29/09/2020
15.52
 6,138,590 15.52 15.72 15.49 1,800 1,350,590 -31.9
28/09/2020
15.52
 6,309,600 15.82 15.88 15.45 1,000 3,900 -0.1
25/09/2020
15.82
 7,150,600 16.05 16.05 15.65 1,160 202,620 -4.8
24/09/2020
16.05
 6,921,640 16.44 16.44 15.98 30 440,320 -10.8

Chính sách bảo mật | Điều khoản sử dụng |