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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
11.57
 4,933,600 11.73 11.84 11.47 58,700 55,100 0.0
24/03/2021
11.73
 6,324,100 12.07 12.07 11.57 10,800 700 0.2
23/03/2021
12.07
 6,880,600 12.28 12.28 11.92 8,100 10,500 -0.1
22/03/2021
12.28
 4,384,300 12.47 12.55 12.23 17,500 11,200 0.2
19/03/2021
12.47
 9,262,400 12.26 12.60 12.26 74,300 207,100 -3.2
18/03/2021
12.26
 10,223,600 11.81 12.34 11.86 27,300 5,400 0.5
17/03/2021
11.81
 4,243,000 11.81 11.86 11.76 14,300 500,000 -10.9
16/03/2021
11.81
 4,518,700 11.89 11.92 11.73 147,700 206,600 -1.3
15/03/2021
11.89
 5,008,700 11.94 12.02 11.81 14,700 0 0.3
12/03/2021
11.94
 5,001,800 12.07 12.13 11.92 54,900 100,000 -1.0
11/03/2021
12.07
 4,930,100 12.07 12.21 12.05 39,900 200 0.9
10/03/2021
12.07
 4,152,800 12.10 12.18 12.00 86,100 18,000 1.6
09/03/2021
12.10
 4,920,400 12.10 12.28 11.86 9,000 3,000 0.1
08/03/2021
12.10
 8,213,400 12.07 12.36 12.05 46,400 38,000 0.2
05/03/2021
12.07
 5,285,900 12.07 12.15 11.73 51,700 86,300 -0.8
04/03/2021
12.07
 9,658,900 11.97 12.44 11.81 17,800 30,900 -0.3
03/03/2021
11.97
 3,115,600 11.97 12.15 11.89 7,000 11,400 -0.1
02/03/2021
11.97
 8,888,500 11.86 12.31 11.89 81,800 229,100 -3.3
01/03/2021
11.86
 9,063,500 11.10 11.86 11.18 34,400 38,000 -0.1
26/02/2021
11.10
 4,405,900 11.05 11.15 10.84 16,900 45,500 -0.6
25/02/2021
11.05
 4,153,000 11.15 11.26 10.97 48,900 0 1.0
24/02/2021
11.15
 5,347,200 11.29 11.34 11.00 300 1,562,700 -33.3
23/02/2021
11.29
 6,413,100 11.42 11.42 11.21 122,000 2,000,100 -40.3
22/02/2021
11.42
 5,134,800 11.50 11.71 11.31 364,600 81,700 6.2
19/02/2021
11.50
 4,051,800 11.36 11.52 11.15 345,800 4,300 7.4
18/02/2021
11.36
 5,539,100 11.18 11.55 11.02 806,600 815,700 -0.3
17/02/2021
11.18
 4,659,700 10.65 11.26 10.79 556,400 2,600 11.6
09/02/2021
10.65
 3,755,900 10.57 10.73 10.31 93,300 10,100 1.7
08/02/2021
10.57
 4,844,700 11.02 11.02 10.39 58,100 511,400 -9.1
05/02/2021
11.02
 3,594,600 10.84 11.07 10.79 62,200 55,900 0.1
04/02/2021
10.84
 5,463,600 10.60 11.21 10.52 25,300 44,600 -0.4
03/02/2021
10.60
 4,442,400 10.08 10.73 10.18 21,600 186,800 -3.2
02/02/2021
10.08
 4,380,300 9.92 10.15 9.81 76,400 1,360,300 -24.4
01/02/2021
9.92
 5,168,500 10.52 10.73 9.89 8,000 1,900 0.1
29/01/2021
10.52
 5,915,200 10.26 10.65 9.60 184,700 1,600 3.5
28/01/2021
10.26
 7,768,700 11.02 11.02 10.26 149,400 5,800 2.8
27/01/2021
11.02
 6,119,400 11.31 11.55 10.79 97,700 76,700 0.5
26/01/2021
11.31
 4,954,500 11.86 11.89 11.15 15,400 215,000 -4.4
25/01/2021
11.86
 5,715,900 11.76 12.23 11.57 179,700 105,400 1.7
22/01/2021
11.76
 6,732,900 12.00 12.18 11.76 829,700 1,384,000 -12.7
21/01/2021
12.00
 7,222,700 11.47 12.00 11.44 623,900 1,056,700 -9.5
20/01/2021
11.47
 8,159,800 11.68 11.79 10.89 1,443,000 23,300 30.3
19/01/2021
11.68
 9,038,800 12.55 12.55 11.68 81,000 48,600 0.7
18/01/2021
12.55
 10,133,000 12.55 12.84 12.52 4,500 1,351,800 -32.3
15/01/2021
12.55
 7,646,900 12.55 12.86 12.50 15,100 341,300 -7.8
14/01/2021
12.55
 7,796,600 12.63 12.65 12.36 121,400 105,200 0.4
13/01/2021
12.63
 11,194,900 12.86 12.86 12.44 49,900 640,200 -14.2
12/01/2021
12.86
 6,360,900 13.05 13.15 12.63 34,800 444,600 -10.0
11/01/2021
13.05
 16,848,700 12.31 13.07 12.42 262,800 32,400 5.6
08/01/2021
12.31
 11,064,800 12.28 12.47 12.10 104,700 85,900 0.5
07/01/2021
12.28
 7,352,200 12.23 12.50 12.02 43,200 110,500 -1.5
06/01/2021
12.23
 8,392,900 12.36 12.57 12.05 22,800 182,600 -3.8
05/01/2021
12.36
 9,273,300 12.05 12.52 11.94 1,113,100 47,300 24.8
04/01/2021
12.05
 8,319,800 11.84 12.26 11.84 19,900 16,100 0.1
31/12/2020
11.84
 6,510,070 11.86 12.05 11.81 113,380 20 2.6
30/12/2020
11.86
 9,559,510 12.18 12.26 11.86 109,460 148,010 0.1
29/12/2020
12.18
 9,194,050 12.13 12.31 12.02 331,830 3,320 7.6
28/12/2020
12.13
 10,181,950 12.15 12.52 11.94 630,500 434,270 4.6
25/12/2020
12.15
 10,648,240 12.36 12.36 12.02 16,830 148,390 -3.0
24/12/2020
12.36
 13,419,170 12.42 12.57 11.57 303,240 424,460 -2.7
23/12/2020
12.42
 24,190,880 11.63 12.42 11.68 73,760 2,010,600 -45.0
22/12/2020
11.63
 14,694,680 10.92 11.68 10.86 143,210 66,710 1.8
21/12/2020
10.92
 8,083,480 10.94 10.97 10.84 86,810 20,330 1.4
18/12/2020
10.94
 6,823,580 10.89 11.02 10.86 204,860 508,190 -6.3
17/12/2020
10.89
 7,449,510 11.15 11.23 10.89 34,070 877,560 -17.7
16/12/2020
11.15
 10,529,400 11.00 11.29 11.05 188,450 1,888,080 -36.2
15/12/2020
11.00
 9,207,440 10.92 11.18 10.81 36,990 1,078,370 -21.7
14/12/2020
10.92
 6,564,760 10.94 11.02 10.89 162,930 125,730 0.8
11/12/2020
10.94
 5,714,950 10.76 10.94 10.65 112,260 592,940 -9.8
10/12/2020
10.76
 7,341,520 11.07 11.10 10.76 136,340 59,280 1.6
09/12/2020
11.07
 7,204,860 11.05 11.26 11.05 236,100 1,010,330 -16.4
08/12/2020
11.05
 8,800,270 10.97 11.21 10.89 123,630 1,814,300 -35.5
07/12/2020
10.97
 7,783,790 10.89 11.18 10.81 24,580 1,146,760 -23.4
04/12/2020
10.89
 5,250,520 11.02 11.02 10.86 656,820 512,660 3.0
03/12/2020
11.02
 5,312,870 10.86 11.10 10.89 1,026,190 3,000 21.4
02/12/2020
10.86
 5,641,230 10.65 10.97 10.68 1,217,720 200 25.2
01/12/2020
10.65
 8,694,430 10.76 10.76 10.50 210,330 79,200 2.7
30/11/2020
10.76
 6,438,770 11.02 11.15 10.76 5,050 292,090 -6.0
27/11/2020
11.02
 4,863,080 10.94 11.10 10.94 43,960 76,020 -0.7
26/11/2020
10.94
 4,440,470 11.00 11.02 10.84 168,980 61,210 2.3
25/11/2020
11.00
 7,471,980 11.15 11.21 11.00 133,620 13,970 2.5
24/11/2020
11.15
 11,343,550 11.31 11.39 11.05 912,670 549,400 7.7
23/11/2020
11.31
 8,587,900 11.42 11.50 11.21 1,088,670 828,230 5.6
20/11/2020
11.42
 15,309,010 10.84 11.44 10.81 3,238,230 511,590 58.0
19/11/2020
10.84
 9,903,000 10.94 11.18 10.84 268,690 876,120 -12.6
18/11/2020
10.94
 15,541,890 10.47 11.00 10.39 435,700 2,070 8.7
17/11/2020
10.47
 7,425,690 10.39 10.50 10.36 37,510 313,680 -5.5
16/11/2020
10.39
 9,962,450 10.52 10.73 10.39 133,040 607,820 -9.4
13/11/2020
10.52
 12,312,710 10.31 10.68 10.31 374,860 769,030 -7.9
12/11/2020
10.31
 5,135,700 10.26 10.31 10.21 26,360 1,450 0.5
11/11/2020
10.26
 7,578,760 10.34 10.42 10.21 466,850 520,450 -1.0
10/11/2020
10.34
 8,253,160 10.50 10.65 10.34 404,630 682,080 -5.4
09/11/2020
10.50
 9,673,420 10.39 10.57 10.29 446,990 528,210 -1.6
06/11/2020
10.39
 8,998,330 10.50 10.57 10.21 25,910 363,740 -6.6
05/11/2020
10.50
 11,543,790 10.79 11.00 10.47 74,250 760,030 -13.8
04/11/2020
10.79
 15,437,360 10.10 10.79 10.02 216,810 2,142,510 -39.5
03/11/2020
10.10
 6,954,480 10.02 10.15 9.92 43,120 8,150 0.7
02/11/2020
10.02
 5,662,090 10.00 10.10 9.79 242,080 0 4.6
30/10/2020
10.00
 8,208,260 10.18 10.23 9.63 10,850 396,280 -7.2
29/10/2020
10.18
 10,796,060 10.00 10.21 9.63 503,760 50 9.4

Chính sách bảo mật | Điều khoản sử dụng |