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

23.95
-1.10
(-4.39%)
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
(2026-08-12) 		-1.10 -4.21% 171,421,100 4,577,841 0
23.95
26.45
23.95
2 tháng
(2026-07-13) 		-0.95 -3.65% 467,567,300 -7,760,853 0
20.30
26.50
23.95
3 tháng
(2026-06-15) 		-5.55 -18.14% 711,415,800 -18,345,034 0
20.30
31.45
23.95
6 tháng
(2026-03-16) 		-1.59 -5.97% 1,410,276,200 -15,583,417 -134.1
20.30
36.20
23.95
12 tháng
(2025-09-16) 		-18.15 -42.01% 2,860,952,000 -14,375,017 177.2
20.30
52.32
23.95
24 tháng
(2024-09-23) 		9.78 64% 5,304,964,000 -22,235,080 -177.2
12.66
52.32
23.95
36 tháng
(2023-09-27) 		9.96 66% 8,980,365,800 -57,615,198 -1,001.0
12.66
52.32
23.95
60 tháng
(2021-10-07) 		8.98 55.92% 16,056,275,900 -55,372,721 -1,172.5
8.10
52.32
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |