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)
24/06/2020
11.15
 1,167,280 11.41 11.44 11.08 200,000 29,900 2.9
23/06/2020
11.41
 1,347,740 11.41 11.48 11.31 250,000 40,120 3.6
22/06/2020
11.41
 1,027,620 11.18 11.44 11.18 103,090 49,230 0.9
19/06/2020
11.18
 1,538,080 10.92 11.18 10.92 4,060 1,136,030 -19.2
18/06/2020
10.92
 583,740 10.72 11.05 10.65 7,340 11,290 -0.1
17/06/2020
10.72
 324,010 10.72 10.92 10.69 50 64,330 -1.0
16/06/2020
10.72
 778,240 10.65 10.85 10.62 13,830 33,330 -0.3
15/06/2020
10.65
 993,110 10.98 11.15 10.56 0 147,720 -2.4
12/06/2020
10.98
 1,140,770 11.18 11.18 10.75 5,680 24,860 -0.3
11/06/2020
11.18
 2,439,370 11.57 11.71 10.82 34,210 133,510 -1.7
10/06/2020
11.57
 906,060 11.54 11.71 11.41 61,380 10,700 0.9
09/06/2020
11.54
 1,233,220 11.80 11.97 11.54 0 106,490 -1.9
08/06/2020
11.80
 3,385,750 11.48 12.03 11.51 95,640 34,350 1.1
05/06/2020
11.48
 2,283,760 11.18 11.54 11.02 21,890 99,080 -1.3
04/06/2020
11.18
 2,075,960 11.21 11.38 10.98 33,880 42,330 -0.1
03/06/2020
11.21
 1,312,110 11.25 11.38 11.18 16,890 36,650 -0.3
02/06/2020
11.25
 2,202,570 11.54 11.57 11.25 266,280 668,740 -7.0
01/06/2020
11.54
 2,731,600 11.48 11.57 11.44 257,360 0 4.5
29/05/2020
11.48
 2,416,120 11.34 11.48 11.21 62,020 49,730 0.2
28/05/2020
11.34
 2,335,060 11.34 11.44 11.31 141,100 0 2.4
27/05/2020
11.34
 4,147,070 11.80 11.84 11.34 5,400 80,910 -1.3
26/05/2020
11.80
 3,649,150 11.74 11.90 11.64 5,100 223,370 -3.9
25/05/2020
11.74
 4,279,410 11.25 11.80 11.34 136,900 9,660 2.3
22/05/2020
11.25
 5,634,820 11.11 11.54 11.21 73,020 48,280 0.4
21/05/2020
11.11
 3,960,170 11.05 11.25 11.05 48,070 22,900 0.4
20/05/2020
11.05
 3,311,820 11.38 11.38 11.05 39,490 65,600 -0.4
19/05/2020
11.38
 9,804,480 11.02 11.54 11.05 20,030 1,000 0.3
18/05/2020
11.02
 4,220,830 10.79 11.02 10.49 6,200 90,050 -1.4
15/05/2020
10.79
 3,563,300 10.79 11.08 10.72 41,010 67,600 -0.4
14/05/2020
10.79
 6,045,610 10.09 10.79 10.19 76,940 248,020 -2.7
13/05/2020
10.09
 1,756,600 10.09 10.16 9.93 99,040 48,640 0.8
12/05/2020
10.09
 1,354,050 10.19 10.19 10.00 65,260 13,620 0.8
11/05/2020
10.19
 1,340,080 10.16 10.23 10.09 12,350 13,620 -0.0
08/05/2020
10.16
 1,944,760 10.09 10.26 10.03 48,170 30,000 0.3
07/05/2020
10.09
 1,048,860 10.00 10.09 9.93 33,740 0 0.5
06/05/2020
10.00
 1,088,220 9.90 10.00 9.80 50,000 72,290 -0.3
05/05/2020
9.90
 1,248,600 9.86 9.90 9.63 11,740 20,660 -0.1
04/05/2020
9.86
 1,189,220 10.23 10.23 9.77 0 542,100 -8.1
29/04/2020
10.23
 1,194,650 10.19 10.29 10.09 49,450 268,410 -3.4
28/04/2020
10.19
 963,610 10.42 10.42 10.16 16,130 1,000 0.2
27/04/2020
10.42
 1,345,810 10.69 10.75 10.42 0 20,630 -0.3
24/04/2020
10.69
 1,762,540 10.62 10.75 10.49 70,280 0 1.1
23/04/2020
10.62
 1,833,440 10.46 10.79 10.52 58,460 12,260 0.8
22/04/2020
10.46
 677,370 10.39 10.49 9.96 82,850 0 1.3
21/04/2020
10.39
 1,771,830 11.05 11.05 10.29 140,120 0 2.2
20/04/2020
11.05
 1,658,100 10.95 11.18 10.85 304,850 15,690 4.9
17/04/2020
10.95
 1,930,410 10.52 10.95 10.42 64,860 101,500 -0.6
16/04/2020
10.52
 1,065,860 10.52 10.52 10.29 47,160 101,400 -0.9
15/04/2020
10.52
 1,246,110 10.29 10.72 10.33 380 12,560 -0.2
14/04/2020
10.29
 2,072,230 9.86 10.56 10.13 27,200 400,000 -5.8
13/04/2020
9.86
 933,400 9.80 9.90 9.77 76,760 12,880 1.0
10/04/2020
9.80
 972,650 9.80 9.90 9.60 42,930 0 0.6
09/04/2020
9.80
 1,306,550 9.77 9.86 9.60 59,080 88,590 -0.4
08/04/2020
9.77
 832,160 9.67 9.77 9.47 38,080 3,000 0.5
07/04/2020
9.67
 1,258,380 9.54 10.00 9.34 6,430 136,670 -1.9
06/04/2020
9.54
 1,363,920 9.14 9.54 9.21 68,010 23,910 0.6
03/04/2020
9.14
 918,480 9.14 9.27 8.94 41,840 36,770 0.1
01/04/2020
9.14
 371,530 9.08 9.54 8.88 120,880 45,060 1.1
31/03/2020
9.08
 921,180 8.88 9.08 8.55 22,400 21,670 0.0
30/03/2020
8.88
 1,890,540 8.94 8.94 8.32 10,820 26,760 -0.2
27/03/2020
8.94
 273,240 9.21 9.21 8.88 13,470 0 0.2
26/03/2020
9.21
 891,530 9.31 9.34 9.14 4,500 0 0.1
25/03/2020
9.31
 1,125,830 9.24 9.50 9.27 19,780 29,000 -0.1
24/03/2020
9.24
 1,715,500 8.88 9.34 8.65 13,520 61,050 -0.7
23/03/2020
8.88
 1,310,410 9.54 9.54 8.88 2,000 129,310 -1.7
20/03/2020
9.54
 1,245,340 9.34 9.54 9.21 279,140 1,860 4.0
19/03/2020
9.34
 1,096,510 9.60 9.60 8.94 22,100 186,770 -2.4
18/03/2020
9.60
 1,098,210 9.40 10.00 9.54 22,100 186,770 -2.4
17/03/2020
9.40
 1,177,650 8.81 9.40 8.55 13,910 154,740 -2.0
16/03/2020
8.81
 4,240,250 8.81 8.81 8.22 23,110 114,540 -1.2
13/03/2020
8.81
 1,756,940 9.31 9.31 8.68 9,920 151,860 -1.9
12/03/2020
9.31
 1,711,320 10.00 10.00 9.31 109,630 83,170 0.4
11/03/2020
10.00
 1,073,570 10.19 10.39 9.54 8,990 156,780 -2.2
10/03/2020
10.19
 904,610 10.72 10.72 10.19 15,230 500 0.2
09/03/2020
10.72
 1,000,710 11.51 11.51 10.72 4,820 48,090 -0.7
06/03/2020
11.51
 1,167,030 11.25 11.51 10.98 355,530 20,000 5.8
05/03/2020
11.25
 992,380 11.51 11.64 11.21 5,950 41,510 -0.6
04/03/2020
11.51
 1,155,240 11.87 11.87 11.48 10,000 6,340 0.1
03/03/2020
11.87
 1,393,310 11.94 11.94 11.51 0 257,750 -4.6
02/03/2020
11.94
 960,360 12.10 12.10 11.54 150 196,240 -3.5
28/02/2020
12.10
 743,160 12.03 12.10 11.38 10 131,100 -2.4
27/02/2020
12.03
 410,000 12.27 12.27 12.03 0 98,650 -1.8
26/02/2020
12.27
 172,020 12.30 12.30 12.03 0 27,310 -0.5
25/02/2020
12.30
 532,820 12.20 12.30 11.90 0 150,950 -2.8
24/02/2020
12.20
 502,960 12.30 12.30 11.94 330 118,650 -2.2
21/02/2020
12.30
 156,950 12.33 12.33 12.20 0 35,880 -0.7
20/02/2020
12.33
 192,890 12.33 12.43 12.33 330 6,530 -0.1
19/02/2020
12.33
 1,158,020 12.07 12.36 11.97 136,000 5,000 2.4
18/02/2020
12.07
 500,370 12.33 12.33 12.07 0 1,890 -0.0
17/02/2020
12.33
 503,950 12.36 12.36 12.17 0 6,200 -0.1
14/02/2020
12.36
 843,800 12.33 12.36 12.03 31,000 1,300 0.5
13/02/2020
12.33
 526,920 12.50 12.50 12.17 38,670 5,360 0.6
12/02/2020
12.50
 872,340 12.46 12.50 12.13 73,700 7,920 1.2
11/02/2020
12.46
 749,300 12.46 12.46 12.13 1,550 3,500 -0.0
10/02/2020
12.46
 99,880 12.50 12.50 12.36 7,000 580 0.1
07/02/2020
12.50
 127,750 12.53 12.82 12.50 16,070 5,460 0.2
06/02/2020
12.53
 330,530 12.56 12.56 12.36 25,170 105,540 -1.5
05/02/2020
12.56
 233,060 12.50 12.56 12.30 1,760 52,500 -1.0
04/02/2020
12.50
 917,370 12.63 12.63 12.17 0 111,970 -2.1
03/02/2020
12.63
 816,860 12.69 12.69 11.80 119,740 148,520 -0.6

Chính sách bảo mật | Điều khoản sử dụng |