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)
14/12/2020
10.92
 6,564,760 10.94 11.02 10.89 162,930 125,730 0.8
11/12/2020
10.94
 5,714,950 10.76 10.94 10.65 112,260 592,940 -9.8
10/12/2020
10.76
 7,341,520 11.07 11.10 10.76 136,340 59,280 1.6
09/12/2020
11.07
 7,204,860 11.05 11.26 11.05 236,100 1,010,330 -16.4
08/12/2020
11.05
 8,800,270 10.97 11.21 10.89 123,630 1,814,300 -35.5
07/12/2020
10.97
 7,783,790 10.89 11.18 10.81 24,580 1,146,760 -23.4
04/12/2020
10.89
 5,250,520 11.02 11.02 10.86 656,820 512,660 3.0
03/12/2020
11.02
 5,312,870 10.86 11.10 10.89 1,026,190 3,000 21.4
02/12/2020
10.86
 5,641,230 10.65 10.97 10.68 1,217,720 200 25.2
01/12/2020
10.65
 8,694,430 10.76 10.76 10.50 210,330 79,200 2.7
30/11/2020
10.76
 6,438,770 11.02 11.15 10.76 5,050 292,090 -6.0
27/11/2020
11.02
 4,863,080 10.94 11.10 10.94 43,960 76,020 -0.7
26/11/2020
10.94
 4,440,470 11.00 11.02 10.84 168,980 61,210 2.3
25/11/2020
11.00
 7,471,980 11.15 11.21 11.00 133,620 13,970 2.5
24/11/2020
11.15
 11,343,550 11.31 11.39 11.05 912,670 549,400 7.7
23/11/2020
11.31
 8,587,900 11.42 11.50 11.21 1,088,670 828,230 5.6
20/11/2020
11.42
 15,309,010 10.84 11.44 10.81 3,238,230 511,590 58.0
19/11/2020
10.84
 9,903,000 10.94 11.18 10.84 268,690 876,120 -12.6
18/11/2020
10.94
 15,541,890 10.47 11.00 10.39 435,700 2,070 8.7
17/11/2020
10.47
 7,425,690 10.39 10.50 10.36 37,510 313,680 -5.5
16/11/2020
10.39
 9,962,450 10.52 10.73 10.39 133,040 607,820 -9.4
13/11/2020
10.52
 12,312,710 10.31 10.68 10.31 374,860 769,030 -7.9
12/11/2020
10.31
 5,135,700 10.26 10.31 10.21 26,360 1,450 0.5
11/11/2020
10.26
 7,578,760 10.34 10.42 10.21 466,850 520,450 -1.0
10/11/2020
10.34
 8,253,160 10.50 10.65 10.34 404,630 682,080 -5.4
09/11/2020
10.50
 9,673,420 10.39 10.57 10.29 446,990 528,210 -1.6
06/11/2020
10.39
 8,998,330 10.50 10.57 10.21 25,910 363,740 -6.6
05/11/2020
10.50
 11,543,790 10.79 11.00 10.47 74,250 760,030 -13.8
04/11/2020
10.79
 15,437,360 10.10 10.79 10.02 216,810 2,142,510 -39.5
03/11/2020
10.10
 6,954,480 10.02 10.15 9.92 43,120 8,150 0.7
02/11/2020
10.02
 5,662,090 10.00 10.10 9.79 242,080 0 4.6
30/10/2020
10.00
 8,208,260 10.18 10.23 9.63 10,850 396,280 -7.2
29/10/2020
10.18
 10,796,060 10.00 10.21 9.63 503,760 50 9.4
28/10/2020
10.00
 12,154,400 10.52 10.52 9.97 362,290 45,810 6.1
27/10/2020
10.52
 8,071,800 10.79 10.79 10.50 319,150 0 6.4
26/10/2020
10.79
 7,395,320 11.18 11.21 10.79 12,110 57,620 -1.0
23/10/2020
11.18
 8,677,650 11.29 11.34 11.05 3,800 406,040 -8.5
22/10/2020
11.29
 6,477,700 11.18 11.29 10.86 29,080 31,460 -0.0
21/10/2020
11.18
 8,699,270 10.86 11.21 11.02 269,100 469,000 -4.2
20/10/2020
10.86
 10,075,750 11.05 11.05 10.55 432,380 500,000 -1.4
19/10/2020
11.05
 11,274,060 11.50 11.55 11.02 235,860 917,020 -14.5
16/10/2020
11.50
 7,655,700 11.73 11.76 11.44 3,000 2,600 0.0
15/10/2020
11.73
 5,922,590 11.71 11.92 11.60 177,000 16,210 3.6
14/10/2020
11.71
 6,427,840 12.00 12.05 11.65 1,300 719,500 -16.0
13/10/2020
12.00
 4,471,410 11.89 12.05 11.65 6,100 292,650 -6.5
12/10/2020
11.89
 4,466,010 12.00 12.31 11.84 6,210 427,910 -9.7
09/10/2020
12.00
 7,724,430 11.89 12.47 11.57 236,350 742,220 -11.7
08/10/2020
11.89
 5,867,110 12.26 12.31 11.84 9,730 360,000 -8.0
07/10/2020
12.26
 4,323,990 12.47 12.47 12.26 7,120 44,070 -0.9
06/10/2020
12.47
 3,362,410 12.52 12.68 12.44 7,070 10,040 -0.1
05/10/2020
12.52
 3,046,810 12.47 12.60 12.44 23,680 557,500 -12.7
02/10/2020
12.47
 5,124,070 12.68 12.73 12.10 56,640 44,020 0.3
01/10/2020
12.68
 5,291,390 12.44 12.68 12.47 399,520 0 9.5
30/09/2020
12.44
 4,056,310 12.42 12.44 12.31 103,040 2,500 2.4
29/09/2020
12.42
 6,138,590 12.42 12.57 12.39 1,800 1,350,590 -31.9
28/09/2020
12.42
 6,309,600 12.65 12.71 12.36 1,000 3,900 -0.1
25/09/2020
12.65
 7,150,600 12.84 12.84 12.52 1,160 202,620 -4.8
24/09/2020
12.84
 6,921,640 13.15 13.15 12.78 30 440,320 -10.8
23/09/2020
13.15
 6,284,110 13.10 13.26 13.07 83,480 120,050 -0.9
22/09/2020
13.10
 8,391,970 12.92 13.23 12.78 223,770 8,000 5.3
21/09/2020
12.92
 5,914,580 12.68 12.92 12.71 394,460 17,280 9.2
18/09/2020
12.68
 8,336,570 12.84 12.94 12.68 1,254,780 1,815,370 -13.4
17/09/2020
12.84
 9,341,530 13.15 13.18 12.84 16,650 557,810 -13.3
16/09/2020
13.15
 8,915,200 13.34 13.39 13.07 6,320 783,780 -19.5
15/09/2020
13.34
 7,104,540 13.31 13.42 13.23 416,910 712,220 -7.5
14/09/2020
13.31
 9,535,520 13.28 13.60 13.26 287,550 2,762,510 -63.0
11/09/2020
13.28
 9,431,330 13.63 13.63 13.15 173,930 392,480 -5.5
10/09/2020
13.63
 7,621,490 13.71 13.89 13.52 133,590 942,140 -21.0
09/09/2020
13.71
 7,530,830 13.63 13.71 13.39 136,770 520,770 -9.9
08/09/2020
13.63
 7,462,540 13.65 13.71 13.49 130,820 681,390 -14.2
07/09/2020
13.65
 12,246,430 13.42 13.86 13.10 172,060 319,920 -3.8
04/09/2020
13.42
 9,056,130 13.28 13.42 12.94 83,570 687,930 -15.1
03/09/2020
13.28
 10,488,440 12.42 13.28 12.50 9,810 393,720 -9.3
01/09/2020
12.42
 10,158,170 11.68 12.42 11.81 531,030 6,310 12.2
31/08/2020
11.68
 8,236,590 11.60 11.81 11.52 73,270 196,980 -2.7
28/08/2020
11.60
 6,802,390 11.71 11.76 11.60 0 263,440 -5.8
27/08/2020
11.71
 6,731,010 11.71 11.76 11.57 200,210 79,940 2.7
26/08/2020
11.71
 9,599,290 11.68 11.86 11.44 98,750 44,560 1.2
25/08/2020
11.68
 10,794,940 11.18 11.71 11.21 170,840 3,340 3.7
24/08/2020
11.18
 4,533,090 11.15 11.31 11.15 70,640 1,000 1.5
21/08/2020
11.15
 5,514,310 11.13 11.23 10.94 15,020 6,770 0.2
20/08/2020
11.13
 3,994,130 11.42 11.42 11.10 43,770 217,870 -3.7
19/08/2020
11.42
 3,895,850 11.42 11.47 11.21 73,890 28,750 1.0
18/08/2020
11.42
 7,649,680 11.15 11.60 11.07 68,090 36,900 0.7
17/08/2020
11.15
 3,571,540 11.02 11.18 10.73 480 210,940 -4.3
14/08/2020
11.02
 4,409,420 10.86 11.13 10.79 0 5,600 -0.1
13/08/2020
10.86
 2,381,830 10.84 10.94 10.76 0 33,450 -0.7
12/08/2020
10.84
 3,150,850 11.05 11.05 10.68 30,000 93,730 -1.3
11/08/2020
11.05
 5,112,890 11.26 11.39 10.97 0 149,520 -3.2
10/08/2020
11.26
 5,193,580 11.21 11.50 11.23 72,000 216,170 -3.1
07/08/2020
11.21
 5,856,600 10.60 11.21 10.52 1,000 20,180 -0.4
06/08/2020
10.60
 2,661,660 10.79 10.79 10.55 36,250 0 0.7
05/08/2020
10.79
 2,491,480 10.57 10.81 10.39 13,350 21,850 -0.2
04/08/2020
10.57
 3,549,710 10.18 10.60 10.26 193,540 55,420 2.8
03/08/2020
10.18
 2,653,210 9.73 10.18 9.71 107,510 15,600 1.7
31/07/2020
9.73
 680,160 9.89 9.89 9.52 8,700 41,910 -0.6
30/07/2020
9.89
 1,034,790 9.94 10.05 9.84 325,980 20,740 5.7
29/07/2020
9.94
 1,727,230 10.10 10.10 9.42 325,980 20,740 5.7
28/07/2020
10.10
 2,293,530 9.81 10.15 9.73 405,940 0 7.7
27/07/2020
9.81
 3,982,090 10.42 10.42 9.71 756,680 3,020 14.1

Chính sách bảo mật | Điều khoản sử dụng |