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)
04/10/2021
15.24
 4,229,400 15.17 15.50 15.14 538,100 1,015,000 -11.0
01/10/2021
15.17
 4,494,700 15.24 15.50 15.17 2,012,624 2,149,224 -3.2
30/09/2021
15.24
 2,548,000 15.24 15.64 15.14 38,200 1,018,500 -22.8
29/09/2021
15.24
 3,102,900 15.50 15.50 15.11 24,000 1,089,500 -24.6
28/09/2021
15.50
 4,255,000 15.17 15.50 14.85 70,600 38,900 0.7
27/09/2021
15.17
 7,581,700 15.57 15.74 15.17 43,500 67,600 -0.6
24/09/2021
15.57
 5,032,200 15.70 15.83 15.50 73,800 467,000 -9.3
23/09/2021
15.70
 4,473,800 15.90 16.26 15.70 60,400 15,800 1.1
22/09/2021
15.90
 4,247,000 15.74 15.97 15.74 78,200 1,029,600 -22.9
21/09/2021
15.74
 7,141,600 15.83 15.97 15.50 58,300 70,500 -0.3
20/09/2021
15.83
 7,045,500 16.16 16.56 15.83 18,200 363,700 -8.4
17/09/2021
16.16
 4,863,000 16.07 16.36 15.97 372,400 457,500 -2.1
16/09/2021
16.07
 3,458,900 15.83 16.30 15.87 2,500 469,100 -11.3
15/09/2021
15.83
 4,628,500 15.70 16.03 15.70 195,400 1,217,100 -24.6
14/09/2021
15.70
 10,390,800 16.10 16.20 15.70 38,100 474,000 -10.5
13/09/2021
16.10
 11,580,100 16.79 16.86 16.10 36,800 1,504,300 -36.3
10/09/2021
16.79
 6,077,900 17.02 17.22 16.76 33,800 436,400 -10.3
09/09/2021
17.02
 8,891,200 16.69 17.32 16.76 66,000 108,200 -1.1
08/09/2021
16.69
 9,477,200 16.69 17.06 16.46 141,300 75,300 1.7
07/09/2021
16.69
 14,586,000 17.09 17.55 16.59 537,800 340,800 5.2
06/09/2021
17.09
 19,369,500 16.00 17.09 16.07 179,300 85,400 2.4
01/09/2021
16.00
 9,285,000 15.93 16.40 15.80 23,100 93,200 -1.7
31/08/2021
15.93
 12,148,600 15.64 16.03 15.64 322,400 146,600 4.3
30/08/2021
15.64
 9,478,800 15.70 16.13 15.64 143,229 141,929 0.0
27/08/2021
15.70
 14,892,700 15.04 15.70 15.01 114,600 279,500 -3.8
26/08/2021
15.04
 9,259,300 14.88 15.50 14.91 102,800 263,100 -3.7
25/08/2021
14.88
 8,819,600 14.91 15.14 14.61 2,000 137,000 -3.0
24/08/2021
14.91
 11,480,200 15.83 16.00 14.91 12,100 319,200 -7.1
23/08/2021
15.83
 10,548,100 15.83 16.36 15.77 80,200 48,100 0.8
20/08/2021
15.83
 28,580,200 15.57 16.49 15.57 428,100 218,000 5.1
19/08/2021
15.57
 10,392,600 15.37 15.74 15.24 135,300 1,554,500 -33.4
18/08/2021
15.37
 12,145,200 15.67 15.67 15.24 21,800 244,400 -5.2
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

Chính sách bảo mật | Điều khoản sử dụng |