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

45
-1.20
(-2.60%)
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
(2025-11-05) 		0.90 1.99% 227,215,400 -14,066,300 -636.2
40.90
48.25
45
2 tháng
(2025-10-06) 		-9 -16.30% 702,412,200 1,780,900 247.2
40.90
65.40
45
3 tháng
(2025-09-08) 		-3.22 -6.52% 863,848,900 7,382,700 550.6
40.90
65.40
45
6 tháng
(2025-06-09) 		11.74 34.08% 1,704,078,200 -10,541,010 -432.8
33.38
65.40
45
12 tháng
(2024-12-10) 		28.76 164.96% 2,906,212,200 13,018,702 334.3
16.56
65.40
45
24 tháng
(2023-12-18) 		26 128.74% 5,831,194,000 -41,768,381 -842.6
15.83
65.40
45
36 tháng
(2022-12-21) 		33.92 276.10% 9,935,532,400 -44,221,707 -991.8
10.58
65.40
45
60 tháng
(2020-12-31) 		31.40 212.22% 15,262,029,570 -49,858,044 -1,294.1
10.12
65.40
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
12.69
 841,230 12.96 12.96 12.46 185,550 65,040 2.3
30/01/2020
12.96
 749,070 13.02 13.02 12.43 118,400 47,800 1.4
22/01/2020
13.02
 467,980 13.02 13.02 12.63 74,960 21,100 1.1
21/01/2020
13.02
 1,555,970 12.99 13.02 12.36 5,270 14,090 -0.2
20/01/2020
12.99
 276,790 13.09 13.09 12.86 117,220 81,270 0.7
17/01/2020
13.09
 1,160,880 12.96 13.19 12.92 72,580 0 1.4
16/01/2020
12.96
 817,390 12.92 12.96 12.79 190,000 730 3.7
15/01/2020
12.92
 683,420 12.86 12.96 12.76 0 24,440 -0.5
14/01/2020
12.86
 114,800 12.96 12.96 12.76 20,000 6,690 0.3
13/01/2020
12.96
 176,450 12.96 13.02 12.79 15,400 61,870 -0.9
10/01/2020
12.96
 200,830 12.92 12.96 12.86 5,800 50,330 -0.9
09/01/2020
12.92
 200,070 12.92 12.99 12.89 0 34,960 -0.7
08/01/2020
12.92
 200,170 13.12 13.12 12.82 500 0 0.0
07/01/2020
13.12
 564,170 13.48 13.48 12.96 87,220 85,830 0.0
06/01/2020
13.48
 206,400 12.63 13.48 12.36 7,880 13,950 -0.1
03/01/2020
12.63
 495,710 12.69 12.69 12.33 1,650 123,480 -2.3
02/01/2020
12.69
 246,750 12.73 12.73 12.50 7,700 118,000 -2.1
31/12/2019
12.73
 396,290 12.73 12.73 12.66 193,330 2,510 3.7
30/12/2019
12.73
 778,100 12.76 12.76 12.40 140,960 17,170 2.4
27/12/2019
12.76
 457,710 12.76 12.76 12.56 147,580 11,000 2.6
26/12/2019
12.76
 153,190 12.92 12.92 12.76 70,630 0 1.4
25/12/2019
12.92
 455,320 12.96 12.96 12.63 22,060 0 0.4
24/12/2019
12.96
 173,250 12.96 12.96 12.79 61,590 48,920 0.2
23/12/2019
12.96
 215,480 12.23 12.96 12.50 29,970 8,900 0.4
20/12/2019
12.23
 4,524,610 12.96 12.96 12.23 1,489,980 4,048,010 -47.5
19/12/2019
12.96
 250,710 12.99 12.99 12.79 55,780 83,600 -0.5
18/12/2019
12.99
 214,460 12.99 12.99 12.79 33,310 92,800 -1.2
17/12/2019
12.99
 707,530 13.02 13.02 12.73 63,430 36,700 0.5
16/12/2019
13.02
 196,970 12.99 13.02 12.89 63,730 39,940 0.5
13/12/2019
12.99
 937,400 13.09 13.09 12.76 105,100 7,750 1.9
12/12/2019
13.09
 952,940 13.09 13.09 12.63 86,570 12,010 1.4
11/12/2019
13.09
 597,540 13.09 13.09 12.63 70,410 7,570 1.2
10/12/2019
13.09
 437,030 13.15 13.15 12.79 81,220 7,500 1.4
09/12/2019
13.15
 496,300 13.15 13.15 12.69 94,570 149,890 -1.1
06/12/2019
13.15
 371,780 13.15 13.15 12.82 58,380 24,410 0.7
05/12/2019
13.15
 192,400 13.15 13.15 12.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |