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

36
-0.70
(-1.91%)
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
(2025-12-29) 		-7.30 -16.59% 212,562,000 -268,700 4.1
36
44.20
36
2 tháng
(2025-12-01) 		-9.95 -21.33% 416,266,300 4,269,600 190.8
36
46.65
36
3 tháng
(2025-10-30) 		-10.65 -22.49% 682,545,400 -8,003,900 -371.6
36
48.25
36
6 tháng
(2025-08-01) 		-18.33 -33.31% 1,572,092,300 3,583,875 185.0
36
65.40
36
12 tháng
(2025-02-03) 		17.42 90.38% 3,164,833,600 18,455,380 627.3
18.82
65.40
36
24 tháng
(2024-02-15) 		16.46 81.29% 5,711,686,300 -23,939,703 -293.5
15.83
65.40
36
36 tháng
(2023-02-13) 		24.92 211.60% 9,875,580,800 -45,269,796 -779.0
10.58
65.40
36
60 tháng
(2021-02-23) 		22.59 160.16% 15,417,437,000 -41,191,504 -934.3
10.12
65.40
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |