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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
10.42
 4,215,340 10.63 10.68 9.89 137,010 6,810 2.5
23/07/2020
10.63
 2,305,720 10.81 10.84 10.50 64,040 0 1.3
22/07/2020
10.81
 2,604,600 11.05 11.05 10.65 40,000 2,000 0.8
21/07/2020
11.05
 3,698,020 11.21 11.26 10.92 104,060 4,000 2.1
20/07/2020
11.21
 5,495,430 11.34 11.36 11.05 5,000 76,110 -1.5
17/07/2020
11.34
 7,392,910 11.29 11.60 11.15 182,930 8,900 3.8
16/07/2020
11.29
 4,165,400 11.21 11.29 11.05 102,400 5,000 2.1
15/07/2020
11.21
 4,707,960 11.44 11.52 11.18 1,540 38,980 -0.8
14/07/2020
11.44
 6,279,710 10.84 11.50 10.63 57,630 11,500 1.0
13/07/2020
10.84
 4,413,310 10.55 11.05 10.68 7,000 825,570 -16.8
10/07/2020
10.55
 4,399,620 10.08 10.63 10.21 14,470 57,960 -0.9
09/07/2020
10.08
 3,439,570 9.42 10.08 9.44 14,470 100 0.3
08/07/2020
9.42
 2,725,520 9.13 9.65 9.13 35,390 10,000 0.4
07/07/2020
9.13
 1,486,820 9.10 9.18 9.05 66,640 4,500 1.1
06/07/2020
9.10
 947,480 9.10 9.13 9.02 14,590 3,000 0.2
03/07/2020
9.10
 1,489,890 9.00 9.13 9.00 117,060 33,080 1.4
02/07/2020
9.00
 1,674,470 8.84 9.00 8.84 546,480 790 9.3
01/07/2020
8.84
 1,460,980 8.71 8.84 8.65 261,950 0 4.3
30/06/2020
8.71
 901,440 8.52 8.89 8.55 1,186,750 31,970 19.8
29/06/2020
8.52
 2,223,840 9.08 9.08 8.52 1,245,070 49,990 20.0
26/06/2020
9.08
 1,719,180 8.92 9.10 8.89 1,186,750 31,970 19.8
25/06/2020
8.92
 460,320 8.92 8.92 8.73 80,000 46,600 0.6
24/06/2020
8.92
 1,167,280 9.13 9.15 8.87 200,000 29,900 2.9
23/06/2020
9.13
 1,347,740 9.13 9.18 9.05 250,000 40,120 3.6
22/06/2020
9.13
 1,027,620 8.94 9.15 8.94 103,090 49,230 0.9
19/06/2020
8.94
 1,538,080 8.73 8.94 8.73 4,060 1,136,030 -19.2
18/06/2020
8.73
 583,740 8.58 8.84 8.52 7,340 11,290 -0.1
17/06/2020
8.58
 324,010 8.58 8.73 8.55 50 64,330 -1.0
16/06/2020
8.58
 778,240 8.52 8.68 8.50 13,830 33,330 -0.3
15/06/2020
8.52
 993,110 8.79 8.92 8.44 0 147,720 -2.4
12/06/2020
8.79
 1,140,770 8.94 8.94 8.60 5,680 24,860 -0.3
11/06/2020
8.94
 2,439,370 9.26 9.36 8.65 34,210 133,510 -1.7
10/06/2020
9.26
 906,060 9.23 9.36 9.13 61,380 10,700 0.9

Chính sách bảo mật | Điều khoản sử dụng |