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

20.70
-0.20
(-0.96%)
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
(2026-06-29) 		-9.50 -31.25% 289,367,200 -9,214,495 0
20.30
31.45
20.70
2 tháng
(2026-06-01) 		-11.30 -35.09% 488,363,100 -19,498,657 0
20.30
32.75
20.70
3 tháng
(2026-05-04) 		-10.54 -33.52% 837,358,200 -7,181,063 0
20.30
36.20
20.70
6 tháng
(2026-01-30) 		-8.46 -28.81% 1,355,019,800 -23,869,931 -550.1
20.30
36.20
20.70
12 tháng
(2025-08-04) 		-23.68 -53.12% 2,929,568,400 -17,657,956 -240.5
20.30
52.32
20.70
24 tháng
(2024-08-08) 		5.59 36.50% 5,153,389,700 -23,055,294 -253.5
12.66
52.32
20.70
36 tháng
(2023-08-14) 		4.26 25.63% 9,420,085,900 -59,439,712 -1,115.5
12.66
52.32
20.70
60 tháng
(2021-08-24) 		5.99 40.17% 15,976,120,100 -63,841,835 -1,439.2
8.10
52.32
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2021
13.57
 4,655,100 13.81 13.81 13.57 19,700 0 0.5
12/05/2021
13.81
 2,896,100 13.76 13.89 13.60 17,400 80,500 -1.7
11/05/2021
13.76
 6,628,600 13.55 13.89 13.26 2,400 59,600 -1.5
10/05/2021
13.55
 4,969,800 13.68 13.68 13.36 49,800 55,900 -0.2
07/05/2021
13.68
 4,958,000 13.97 14.18 13.57 49,000 36,800 0.3
06/05/2021
13.97
 5,643,400 14.05 14.28 13.94 8,700 112,500 -2.8
05/05/2021
14.05
 4,827,100 13.89 14.42 13.81 22,500 120,000 -2.6
04/05/2021
13.89
 3,957,200 13.99 13.99 13.57 141,200 84,200 1.5
29/04/2021
13.99
 4,862,100 13.92 14.42 13.99 244,100 164,500 2.1
28/04/2021
13.92
 5,767,200 13.65 14.10 13.49 277,300 37,600 6.3
27/04/2021
13.65
 2,536,500 13.57 13.68 13.42 231,200 56,800 4.5
26/04/2021
13.57
 6,770,700 13.81 14.15 13.42 205,900 386,200 -4.8
23/04/2021
13.81
 5,147,500 13.21 13.92 13.05 1,147,400 590,500 14.2
22/04/2021
13.21
 3,868,000 13.47 13.94 13.15 269,700 24,500 6.3
20/04/2021
13.47
 3,832,900 13.94 14.02 13.47 175,800 168,300 0.2
19/04/2021
13.94
 5,612,800 13.63 13.97 13.31 356,200 147,000 5.4
16/04/2021
13.63
 7,473,900 14.07 14.26 13.15 136,800 60,500 1.9
15/04/2021
14.07
 7,085,000 14.65 14.65 14.05 193,600 590,200 -10.7
14/04/2021
14.65
 6,586,900 14.39 14.73 14.05 392,300 68,400 8.9
13/04/2021
14.39
 6,519,300 14.86 15.10 14.31 300,000 59,100 6.9
12/04/2021
14.86
 9,996,300 14.52 14.99 14.31 322,900 61,300 7.3
09/04/2021
14.52
 8,558,700 14.99 14.99 14.31 229,200 184,500 1.2
08/04/2021
14.99
 10,628,200 14.34 15.23 14.68 352,600 49,900 8.6
07/04/2021
14.34
 14,686,600 13.42 14.34 13.49 448,200 72,500 10.0
06/04/2021
13.42
 14,904,700 12.78 13.68 12.68 719,300 242,500 12.0
05/04/2021
12.78
 6,153,000 12.68 12.89 12.60 398,200 70,300 8.0
02/04/2021
12.68
 5,104,300 12.65 12.78 12.57 519,000 19,700 12.0
01/04/2021
12.65
 5,473,000 12.52 12.76 12.50 648,000 150,000 11.9
31/03/2021
12.52
 5,600,100 12.63 12.84 12.44 346,500 37,800 7.4
30/03/2021
12.63
 19,405,700 12.26 12.94 12.21 2,738,100 26,700 64.9
29/03/2021
12.26
 7,748,600 11.76 12.26 11.76 3,503,900 0 79.2
26/03/2021
11.76
 6,600,100 11.57 11.94 11.05 2,063,400 36,300 44.1
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

Chính sách bảo mật | Điều khoản sử dụng |