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

35
0.10
(0.29%)
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
(2026-02-23) 		-6.90 -17.16% 164,087,100 -7,415,600 -286.8
31.80
40.30
34.90
2 tháng
(2026-01-16) 		-7.50 -18.38% 354,792,800 -13,447,600 -519.6
31.80
41.50
34.90
3 tháng
(2025-12-17) 		-8.90 -21.09% 564,891,800 -49,700 62.2
31.80
44.45
34.90
6 tháng
(2025-09-18) 		-21.30 -39.01% 1,442,635,800 298,900 257.3
31.80
65.40
34.90
12 tháng
(2025-03-24) 		11.86 55.32% 3,101,732,600 -4,793,958 -40.9
18.82
65.40
34.90
24 tháng
(2024-03-27) 		10.25 44.47% 5,322,655,200 -28,249,991 -566.2
15.83
65.40
34.90
36 tháng
(2023-04-03) 		21.20 175.21% 9,873,199,800 -56,319,700 -1,144.4
11.59
65.40
34.90
60 tháng
(2021-04-12) 		14.72 79.24% 15,447,419,700 -57,628,804 -1,465.1
10.12
65.40
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
15.52
 24,190,880 14.53 15.52 14.60 73,760 2,010,600 -45.0
22/12/2020
14.53
 14,694,680 13.65 14.60 13.58 143,210 66,710 1.8
21/12/2020
13.65
 8,083,480 13.68 13.71 13.55 86,810 20,330 1.4
18/12/2020
13.68
 6,823,580 13.61 13.78 13.58 204,860 508,190 -6.3
17/12/2020
13.61
 7,449,510 13.94 14.04 13.61 34,070 877,560 -17.7
16/12/2020
13.94
 10,529,400 13.74 14.11 13.81 188,450 1,888,080 -36.2
15/12/2020
13.74
 9,207,440 13.65 13.98 13.51 36,990 1,078,370 -21.7
14/12/2020
13.65
 6,564,760 13.68 13.78 13.61 162,930 125,730 0.8
11/12/2020
13.68
 5,714,950 13.45 13.68 13.32 112,260 592,940 -9.8
10/12/2020
13.45
 7,341,520 13.84 13.88 13.45 136,340 59,280 1.6
09/12/2020
13.84
 7,204,860 13.81 14.07 13.81 236,100 1,010,330 -16.4
08/12/2020
13.81
 8,800,270 13.71 14.01 13.61 123,630 1,814,300 -35.5
07/12/2020
13.71
 7,783,790 13.61 13.98 13.51 24,580 1,146,760 -23.4
04/12/2020
13.61
 5,250,520 13.78 13.78 13.58 656,820 512,660 3.0
03/12/2020
13.78
 5,312,870 13.58 13.88 13.61 1,026,190 3,000 21.4
02/12/2020
13.58
 5,641,230 13.32 13.71 13.35 1,217,720 200 25.2
01/12/2020
13.32
 8,694,430 13.45 13.45 13.12 210,330 79,200 2.7
30/11/2020
13.45
 6,438,770 13.78 13.94 13.45 5,050 292,090 -6.0
27/11/2020
13.78
 4,863,080 13.68 13.88 13.68 43,960 76,020 -0.7
26/11/2020
13.68
 4,440,470 13.74 13.78 13.55 168,980 61,210 2.3
25/11/2020
13.74
 7,471,980 13.94 14.01 13.74 133,620 13,970 2.5
24/11/2020
13.94
 11,343,550 14.14 14.24 13.81 912,670 549,400 7.7
23/11/2020
14.14
 8,587,900 14.27 14.37 14.01 1,088,670 828,230 5.6
20/11/2020
14.27
 15,309,010 13.55 14.30 13.51 3,238,230 511,590 58.0
19/11/2020
13.55
 9,903,000 13.68 13.98 13.55 268,690 876,120 -12.6
18/11/2020
13.68
 15,541,890 13.09 13.74 12.99 435,700 2,070 8.7
17/11/2020
13.09
 7,425,690 12.99 13.12 12.96 37,510 313,680 -5.5
16/11/2020
12.99
 9,962,450 13.15 13.42 12.99 133,040 607,820 -9.4
13/11/2020
13.15
 12,312,710 12.89 13.35 12.89 374,860 769,030 -7.9
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

Chính sách bảo mật | Điều khoản sử dụng |