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

35
0.10
(0.29%)
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
(2026-02-23) 		-6.90 -17.16% 164,087,100 -7,415,600 -286.8
31.80
40.30
34.90
2 tháng
(2026-01-16) 		-7.50 -18.38% 354,792,800 -13,447,600 -519.6
31.80
41.50
34.90
3 tháng
(2025-12-17) 		-8.90 -21.09% 564,891,800 -49,700 62.2
31.80
44.45
34.90
6 tháng
(2025-09-18) 		-21.30 -39.01% 1,442,635,800 298,900 257.3
31.80
65.40
34.90
12 tháng
(2025-03-24) 		11.86 55.32% 3,101,732,600 -4,793,958 -40.9
18.82
65.40
34.90
24 tháng
(2024-03-27) 		10.25 44.47% 5,322,655,200 -28,249,991 -566.2
15.83
65.40
34.90
36 tháng
(2023-04-03) 		21.20 175.21% 9,873,199,800 -56,319,700 -1,144.4
11.59
65.40
34.90
60 tháng
(2021-04-12) 		14.72 79.24% 15,447,419,700 -57,628,804 -1,465.1
10.12
65.40
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
17.23
 5,280,200 17.23 17.66 17.20 7,200 75,800 -1.8
24/05/2021
17.23
 5,501,500 16.61 17.39 16.84 0 629,100 -16.3
21/05/2021
16.61
 4,098,500 16.05 16.77 16.05 900 229,900 -5.7
20/05/2021
16.05
 3,367,100 16.11 16.31 16.05 900 493,800 -12.1
19/05/2021
16.11
 4,384,400 16.31 16.44 15.95 182,000 145,800 0.9
18/05/2021
16.31
 4,385,700 16.51 16.77 16.24 2,100 69,300 -1.7
17/05/2021
16.51
 4,203,400 16.87 17.07 16.44 3,100 177,100 -4.4
14/05/2021
16.87
 3,639,000 16.97 17.16 16.87 4,000 62,900 -1.5
13/05/2021
16.97
 4,655,100 17.26 17.26 16.97 19,700 0 0.5
12/05/2021
17.26
 2,896,100 17.20 17.36 17.00 17,400 80,500 -1.7
11/05/2021
17.20
 6,628,600 16.93 17.36 16.57 2,400 59,600 -1.5
10/05/2021
16.93
 4,969,800 17.10 17.10 16.70 49,800 55,900 -0.2
07/05/2021
17.10
 4,958,000 17.46 17.72 16.97 49,000 36,800 0.3
06/05/2021
17.46
 5,643,400 17.56 17.86 17.43 8,700 112,500 -2.8
05/05/2021
17.56
 4,827,100 17.36 18.02 17.26 22,500 120,000 -2.6
04/05/2021
17.36
 3,957,200 17.49 17.49 16.97 141,200 84,200 1.5
29/04/2021
17.49
 4,862,100 17.39 18.02 17.49 244,100 164,500 2.1
28/04/2021
17.39
 5,767,200 17.07 17.62 16.87 277,300 37,600 6.3
27/04/2021
17.07
 2,536,500 16.97 17.10 16.77 231,200 56,800 4.5
26/04/2021
16.97
 6,770,700 17.26 17.69 16.77 205,900 386,200 -4.8
23/04/2021
17.26
 5,147,500 16.51 17.39 16.31 1,147,400 590,500 14.2
22/04/2021
16.51
 3,868,000 16.84 17.43 16.44 269,700 24,500 6.3
20/04/2021
16.84
 3,832,900 17.43 17.53 16.84 175,800 168,300 0.2
19/04/2021
17.43
 5,612,800 17.03 17.46 16.64 356,200 147,000 5.4
16/04/2021
17.03
 7,473,900 17.59 17.82 16.44 136,800 60,500 1.9
15/04/2021
17.59
 7,085,000 18.32 18.32 17.56 193,600 590,200 -10.7
14/04/2021
18.32
 6,586,900 17.99 18.41 17.56 392,300 68,400 8.9
13/04/2021
17.99
 6,519,300 18.58 18.87 17.89 300,000 59,100 6.9
12/04/2021
18.58
 9,996,300 18.15 18.74 17.89 322,900 61,300 7.3
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

Chính sách bảo mật | Điều khoản sử dụng |