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)
04/08/2020
13.22
 3,549,710 12.73 13.25 12.82 193,540 55,420 2.8
03/08/2020
12.73
 2,653,210 12.17 12.73 12.13 107,510 15,600 1.7
31/07/2020
12.17
 680,160 12.36 12.36 11.90 8,700 41,910 -0.6
30/07/2020
12.36
 1,034,790 12.43 12.56 12.30 325,980 20,740 5.7
29/07/2020
12.43
 1,727,230 12.63 12.63 11.77 325,980 20,740 5.7
28/07/2020
12.63
 2,293,530 12.27 12.69 12.17 405,940 0 7.7
27/07/2020
12.27
 3,982,090 13.02 13.02 12.13 756,680 3,020 14.1
24/07/2020
13.02
 4,215,340 13.28 13.35 12.36 137,010 6,810 2.5
23/07/2020
13.28
 2,305,720 13.51 13.55 13.12 64,040 0 1.3
22/07/2020
13.51
 2,604,600 13.81 13.81 13.32 40,000 2,000 0.8
21/07/2020
13.81
 3,698,020 14.01 14.07 13.65 104,060 4,000 2.1
20/07/2020
14.01
 5,495,430 14.17 14.21 13.81 5,000 76,110 -1.5
17/07/2020
14.17
 7,392,910 14.11 14.50 13.94 182,930 8,900 3.8
16/07/2020
14.11
 4,165,400 14.01 14.11 13.81 102,400 5,000 2.1
15/07/2020
14.01
 4,707,960 14.30 14.40 13.98 1,540 38,980 -0.8
14/07/2020
14.30
 6,279,710 13.55 14.37 13.28 57,630 11,500 1.0
13/07/2020
13.55
 4,413,310 13.19 13.81 13.35 7,000 825,570 -16.8
10/07/2020
13.19
 4,399,620 12.59 13.28 12.76 14,470 57,960 -0.9
09/07/2020
12.59
 3,439,570 11.77 12.59 11.80 14,470 100 0.3
08/07/2020
11.77
 2,725,520 11.41 12.07 11.41 35,390 10,000 0.4
07/07/2020
11.41
 1,486,820 11.38 11.48 11.31 66,640 4,500 1.1
06/07/2020
11.38
 947,480 11.38 11.41 11.28 14,590 3,000 0.2
03/07/2020
11.38
 1,489,890 11.25 11.41 11.25 117,060 33,080 1.4
02/07/2020
11.25
 1,674,470 11.05 11.25 11.05 546,480 790 9.3
01/07/2020
11.05
 1,460,980 10.88 11.05 10.82 261,950 0 4.3
30/06/2020
10.88
 901,440 10.65 11.11 10.69 1,186,750 31,970 19.8
29/06/2020
10.65
 2,223,840 11.34 11.34 10.65 1,245,070 49,990 20.0
26/06/2020
11.34
 1,719,180 11.15 11.38 11.11 1,186,750 31,970 19.8
25/06/2020
11.15
 460,320 11.15 11.15 10.92 80,000 46,600 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |