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

23.95
-1.10
(-4.39%)
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
(2026-08-12) 		-1.10 -4.21% 171,421,100 4,577,841 0
23.95
26.45
23.95
2 tháng
(2026-07-13) 		-0.95 -3.65% 467,567,300 -7,760,853 0
20.30
26.50
23.95
3 tháng
(2026-06-15) 		-5.55 -18.14% 711,415,800 -18,345,034 0
20.30
31.45
23.95
6 tháng
(2026-03-16) 		-1.59 -5.97% 1,410,276,200 -15,583,417 -134.1
20.30
36.20
23.95
12 tháng
(2025-09-16) 		-18.15 -42.01% 2,860,952,000 -14,375,017 177.2
20.30
52.32
23.95
24 tháng
(2024-09-23) 		9.78 64% 5,304,964,000 -22,235,080 -177.2
12.66
52.32
23.95
36 tháng
(2023-09-27) 		9.96 66% 8,980,365,800 -57,615,198 -1,001.0
12.66
52.32
23.95
60 tháng
(2021-10-07) 		8.98 55.92% 16,056,275,900 -55,372,721 -1,172.5
8.10
52.32
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2021
14.48
 4,730,200 14.81 14.94 14.45 1,700 501,500 -11.1
23/06/2021
14.81
 2,698,900 14.91 15.11 14.78 43,900 0 1.0
22/06/2021
14.91
 6,289,900 14.88 15.17 14.81 848,400 2,591,000 -39.4
21/06/2021
14.88
 6,401,000 15.17 15.31 14.78 16,200 3,902,800 -88.4
18/06/2021
15.17
 8,741,700 14.98 15.64 15.04 289,400 1,571,200 -29.8
17/06/2021
14.98
 3,821,400 14.85 15.14 14.65 24,100 511,200 -11.0
16/06/2021
14.85
 4,546,600 15.11 15.14 14.58 49,500 1,399,000 -30.5
15/06/2021
15.11
 3,943,400 14.91 15.37 14.94 125,800 745,800 -14.2
14/06/2021
14.91
 5,406,700 14.98 15.24 14.85 9,900 926,400 -20.9
11/06/2021
14.98
 8,733,500 14.52 15.50 14.52 98,900 2,008,700 -44.0
10/06/2021
14.52
 6,660,600 14.85 14.91 14.45 235,700 2,060,600 -40.5
09/06/2021
14.85
 7,157,100 14.98 15.24 14.71 134,400 2,608,800 -56.2
08/06/2021
14.98
 4,954,700 15.90 16.10 14.85 327,800 2,051,000 -40.3
07/06/2021
15.90
 13,939,800 15.70 16.63 15.64 1,907,900 3,413,500 -35.6
04/06/2021
15.70
 2,071,800 14.68 15.70 15.70 0 6,300 -0.1
03/06/2021: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60)
03/06/2021
14.68
 644,000 13.73 14.68 14.68 0 0 0
02/06/2021
13.73
 9,097,000 13.81 13.81 13.52 12,500 45,900 -0.9
01/06/2021
13.81
 5,778,900 13.97 14.10 13.78 9,600 0 0.3
31/05/2021
13.97
 4,854,100 14.13 14.18 13.78 900 145,300 -3.8
28/05/2021
14.13
 4,459,800 14.15 14.31 13.99 1,000 24,200 -0.6
27/05/2021
14.15
 6,015,400 13.92 14.31 13.78 237,600 17,400 5.9
26/05/2021
13.92
 5,450,100 13.78 14.13 13.84 7,000 110,600 -2.7
25/05/2021
13.78
 5,280,200 13.78 14.13 13.76 7,200 75,800 -1.8
24/05/2021
13.78
 5,501,500 13.28 13.92 13.47 0 629,100 -16.3
21/05/2021
13.28
 4,098,500 12.84 13.42 12.84 900 229,900 -5.7
20/05/2021
12.84
 3,367,100 12.89 13.05 12.84 900 493,800 -12.1
19/05/2021
12.89
 4,384,400 13.05 13.15 12.76 182,000 145,800 0.9
18/05/2021
13.05
 4,385,700 13.21 13.42 13.00 2,100 69,300 -1.7
17/05/2021
13.21
 4,203,400 13.49 13.65 13.15 3,100 177,100 -4.4
14/05/2021
13.49
 3,639,000 13.57 13.73 13.49 4,000 62,900 -1.5
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

Chính sách bảo mật | Điều khoản sử dụng |