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)
23/09/2020
16.44
 6,284,110 16.38 16.57 16.34 83,480 120,050 -0.9
22/09/2020
16.38
 8,391,970 16.15 16.54 15.98 223,770 8,000 5.3
21/09/2020
16.15
 5,914,580 15.85 16.15 15.88 394,460 17,280 9.2
18/09/2020
15.85
 8,336,570 16.05 16.18 15.85 1,254,780 1,815,370 -13.4
17/09/2020
16.05
 9,341,530 16.44 16.47 16.05 16,650 557,810 -13.3
16/09/2020
16.44
 8,915,200 16.67 16.74 16.34 6,320 783,780 -19.5
15/09/2020
16.67
 7,104,540 16.64 16.77 16.54 416,910 712,220 -7.5
14/09/2020
16.64
 9,535,520 16.61 17.00 16.57 287,550 2,762,510 -63.0
11/09/2020
16.61
 9,431,330 17.03 17.03 16.44 173,930 392,480 -5.5
10/09/2020
17.03
 7,621,490 17.13 17.36 16.90 133,590 942,140 -21.0
09/09/2020
17.13
 7,530,830 17.03 17.13 16.74 136,770 520,770 -9.9
08/09/2020
17.03
 7,462,540 17.07 17.13 16.87 130,820 681,390 -14.2
07/09/2020
17.07
 12,246,430 16.77 17.33 16.38 172,060 319,920 -3.8
04/09/2020
16.77
 9,056,130 16.61 16.77 16.18 83,570 687,930 -15.1
03/09/2020
16.61
 10,488,440 15.52 16.61 15.62 9,810 393,720 -9.3
01/09/2020
15.52
 10,158,170 14.60 15.52 14.76 531,030 6,310 12.2
31/08/2020
14.60
 8,236,590 14.50 14.76 14.40 73,270 196,980 -2.7
28/08/2020
14.50
 6,802,390 14.63 14.70 14.50 0 263,440 -5.8
27/08/2020
14.63
 6,731,010 14.63 14.70 14.47 200,210 79,940 2.7
26/08/2020
14.63
 9,599,290 14.60 14.83 14.30 98,750 44,560 1.2
25/08/2020
14.60
 10,794,940 13.98 14.63 14.01 170,840 3,340 3.7
24/08/2020
13.98
 4,533,090 13.94 14.14 13.94 70,640 1,000 1.5
21/08/2020
13.94
 5,514,310 13.91 14.04 13.68 15,020 6,770 0.2
20/08/2020
13.91
 3,994,130 14.27 14.27 13.88 43,770 217,870 -3.7
19/08/2020
14.27
 3,895,850 14.27 14.34 14.01 73,890 28,750 1.0
18/08/2020
14.27
 7,649,680 13.94 14.50 13.84 68,090 36,900 0.7
17/08/2020
13.94
 3,571,540 13.78 13.98 13.42 480 210,940 -4.3
14/08/2020
13.78
 4,409,420 13.58 13.91 13.48 0 5,600 -0.1
13/08/2020
13.58
 2,381,830 13.55 13.68 13.45 0 33,450 -0.7
12/08/2020
13.55
 3,150,850 13.81 13.81 13.35 30,000 93,730 -1.3
11/08/2020
13.81
 5,112,890 14.07 14.24 13.71 0 149,520 -3.2
10/08/2020
14.07
 5,193,580 14.01 14.37 14.04 72,000 216,170 -3.1
07/08/2020
14.01
 5,856,600 13.25 14.01 13.15 1,000 20,180 -0.4
06/08/2020
13.25
 2,661,660 13.48 13.48 13.19 36,250 0 0.7
05/08/2020
13.48
 2,491,480 13.22 13.51 12.99 13,350 21,850 -0.2
04/08/2020
13.22
 3,549,710 12.73 13.25 12.82 193,540 55,420 2.8
03/08/2020
12.73
 2,653,210 12.17 12.73 12.13 107,510 15,600 1.7
31/07/2020
12.17
 680,160 12.36 12.36 11.90 8,700 41,910 -0.6
30/07/2020
12.36
 1,034,790 12.43 12.56 12.30 325,980 20,740 5.7
29/07/2020
12.43
 1,727,230 12.63 12.63 11.77 325,980 20,740 5.7
28/07/2020
12.63
 2,293,530 12.27 12.69 12.17 405,940 0 7.7
27/07/2020
12.27
 3,982,090 13.02 13.02 12.13 756,680 3,020 14.1
24/07/2020
13.02
 4,215,340 13.28 13.35 12.36 137,010 6,810 2.5
23/07/2020
13.28
 2,305,720 13.51 13.55 13.12 64,040 0 1.3
22/07/2020
13.51
 2,604,600 13.81 13.81 13.32 40,000 2,000 0.8
21/07/2020
13.81
 3,698,020 14.01 14.07 13.65 104,060 4,000 2.1
20/07/2020
14.01
 5,495,430 14.17 14.21 13.81 5,000 76,110 -1.5
17/07/2020
14.17
 7,392,910 14.11 14.50 13.94 182,930 8,900 3.8
16/07/2020
14.11
 4,165,400 14.01 14.11 13.81 102,400 5,000 2.1
15/07/2020
14.01
 4,707,960 14.30 14.40 13.98 1,540 38,980 -0.8
14/07/2020
14.30
 6,279,710 13.55 14.37 13.28 57,630 11,500 1.0
13/07/2020
13.55
 4,413,310 13.19 13.81 13.35 7,000 825,570 -16.8
10/07/2020
13.19
 4,399,620 12.59 13.28 12.76 14,470 57,960 -0.9
09/07/2020
12.59
 3,439,570 11.77 12.59 11.80 14,470 100 0.3
08/07/2020
11.77
 2,725,520 11.41 12.07 11.41 35,390 10,000 0.4
07/07/2020
11.41
 1,486,820 11.38 11.48 11.31 66,640 4,500 1.1
06/07/2020
11.38
 947,480 11.38 11.41 11.28 14,590 3,000 0.2
03/07/2020
11.38
 1,489,890 11.25 11.41 11.25 117,060 33,080 1.4
02/07/2020
11.25
 1,674,470 11.05 11.25 11.05 546,480 790 9.3
01/07/2020
11.05
 1,460,980 10.88 11.05 10.82 261,950 0 4.3
30/06/2020
10.88
 901,440 10.65 11.11 10.69 1,186,750 31,970 19.8
29/06/2020
10.65
 2,223,840 11.34 11.34 10.65 1,245,070 49,990 20.0
26/06/2020
11.34
 1,719,180 11.15 11.38 11.11 1,186,750 31,970 19.8
25/06/2020
11.15
 460,320 11.15 11.15 10.92 80,000 46,600 0.6
24/06/2020
11.15
 1,167,280 11.41 11.44 11.08 200,000 29,900 2.9
23/06/2020
11.41
 1,347,740 11.41 11.48 11.31 250,000 40,120 3.6
22/06/2020
11.41
 1,027,620 11.18 11.44 11.18 103,090 49,230 0.9
19/06/2020
11.18
 1,538,080 10.92 11.18 10.92 4,060 1,136,030 -19.2
18/06/2020
10.92
 583,740 10.72 11.05 10.65 7,340 11,290 -0.1
17/06/2020
10.72
 324,010 10.72 10.92 10.69 50 64,330 -1.0
16/06/2020
10.72
 778,240 10.65 10.85 10.62 13,830 33,330 -0.3
15/06/2020
10.65
 993,110 10.98 11.15 10.56 0 147,720 -2.4
12/06/2020
10.98
 1,140,770 11.18 11.18 10.75 5,680 24,860 -0.3
11/06/2020
11.18
 2,439,370 11.57 11.71 10.82 34,210 133,510 -1.7
10/06/2020
11.57
 906,060 11.54 11.71 11.41 61,380 10,700 0.9
09/06/2020
11.54
 1,233,220 11.80 11.97 11.54 0 106,490 -1.9
08/06/2020
11.80
 3,385,750 11.48 12.03 11.51 95,640 34,350 1.1
05/06/2020
11.48
 2,283,760 11.18 11.54 11.02 21,890 99,080 -1.3
04/06/2020
11.18
 2,075,960 11.21 11.38 10.98 33,880 42,330 -0.1
03/06/2020
11.21
 1,312,110 11.25 11.38 11.18 16,890 36,650 -0.3
02/06/2020
11.25
 2,202,570 11.54 11.57 11.25 266,280 668,740 -7.0
01/06/2020
11.54
 2,731,600 11.48 11.57 11.44 257,360 0 4.5
29/05/2020
11.48
 2,416,120 11.34 11.48 11.21 62,020 49,730 0.2
28/05/2020
11.34
 2,335,060 11.34 11.44 11.31 141,100 0 2.4
27/05/2020
11.34
 4,147,070 11.80 11.84 11.34 5,400 80,910 -1.3
26/05/2020
11.80
 3,649,150 11.74 11.90 11.64 5,100 223,370 -3.9
25/05/2020
11.74
 4,279,410 11.25 11.80 11.34 136,900 9,660 2.3
22/05/2020
11.25
 5,634,820 11.11 11.54 11.21 73,020 48,280 0.4
21/05/2020
11.11
 3,960,170 11.05 11.25 11.05 48,070 22,900 0.4
20/05/2020
11.05
 3,311,820 11.38 11.38 11.05 39,490 65,600 -0.4
19/05/2020
11.38
 9,804,480 11.02 11.54 11.05 20,030 1,000 0.3
18/05/2020
11.02
 4,220,830 10.79 11.02 10.49 6,200 90,050 -1.4
15/05/2020
10.79
 3,563,300 10.79 11.08 10.72 41,010 67,600 -0.4
14/05/2020
10.79
 6,045,610 10.09 10.79 10.19 76,940 248,020 -2.7
13/05/2020
10.09
 1,756,600 10.09 10.16 9.93 99,040 48,640 0.8
12/05/2020
10.09
 1,354,050 10.19 10.19 10.00 65,260 13,620 0.8
11/05/2020
10.19
 1,340,080 10.16 10.23 10.09 12,350 13,620 -0.0
08/05/2020
10.16
 1,944,760 10.09 10.26 10.03 48,170 30,000 0.3
07/05/2020
10.09
 1,048,860 10.00 10.09 9.93 33,740 0 0.5
06/05/2020
10.00
 1,088,220 9.90 10.00 9.80 50,000 72,290 -0.3

Chính sách bảo mật | Điều khoản sử dụng |