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)
04/12/2019
13.15
 254,530 13.15 13.15 12.86 10,000 0 0.2
03/12/2019
13.15
 558,950 13.15 13.15 12.69 17,140 218,930 -4.0
02/12/2019
13.15
 643,310 13.25 13.32 12.82 0 262,950 -5.2
29/11/2019
13.25
 743,210 13.28 13.35 13.22 590 87,430 -1.8
28/11/2019
13.28
 1,071,470 13.38 13.45 13.12 25,000 83,990 -1.2
27/11/2019
13.38
 519,250 13.38 13.38 13.25 15,500 166,780 -3.1
26/11/2019
13.38
 1,321,020 13.48 13.48 13.15 3,410 291,800 -5.8
25/11/2019
13.48
 1,055,840 13.55 13.55 13.32 1,000 143,000 -2.9
22/11/2019
13.55
 1,247,030 13.61 13.61 13.32 11,000 123,740 -2.3
21/11/2019
13.61
 1,795,800 13.71 13.71 13.48 3,310 203,670 -4.1
20/11/2019
13.71
 1,261,240 13.81 13.84 13.65 5,260 133,620 -2.7
19/11/2019
13.81
 2,165,320 13.58 13.81 13.48 236,010 496,120 -5.5
18/11/2019
13.58
 465,070 13.61 13.71 13.48 6,300 101,460 -2.0
15/11/2019
13.61
 140,540 13.65 13.65 13.55 3,230 85,120 -1.7
14/11/2019
13.65
 178,590 13.68 13.68 13.55 0 85,350 -1.8
13/11/2019
13.68
 387,540 13.74 13.78 13.55 11,050 79,490 -1.4
12/11/2019
13.74
 284,320 13.74 13.74 13.58 14,590 115,170 -2.1
11/11/2019
13.74
 350,970 13.71 13.81 13.65 4,580 76,450 -1.5
08/11/2019
13.71
 258,210 13.78 13.81 13.71 4,140 71,220 -1.4
07/11/2019
13.78
 369,880 13.78 13.94 13.68 3,190 110,000 -2.2
06/11/2019
13.78
 580,710 13.74 13.78 13.65 337,530 238,380 2.1
05/11/2019
13.74
 167,110 13.78 13.78 13.61 30,520 100,750 -1.5
04/11/2019
13.78
 668,600 13.81 13.81 13.58 410,360 288,780 2.5
01/11/2019
13.81
 303,850 13.81 13.88 13.65 173,040 125,330 1.0
31/10/2019
13.81
 170,700 14.14 14.14 13.68 48,560 97,600 -1.0
30/10/2019
14.14
 551,920 13.68 14.14 13.51 293,970 224,000 1.6
29/10/2019
13.68
 684,830 13.68 13.68 13.28 4,300 266,590 -5.4
28/10/2019
13.68
 188,150 13.74 13.74 13.42 4,310 77,680 -1.5
25/10/2019
13.74
 269,380 13.74 13.81 13.65 15,810 101,860 -1.8
24/10/2019
13.74
 286,080 13.68 13.74 13.58 39,220 228,800 -3.9
23/10/2019
13.68
 208,450 13.68 13.78 13.58 78,270 120,000 -0.9
22/10/2019
13.68
 409,110 13.84 13.88 13.51 18,300 147,200 -2.7
21/10/2019
13.84
 192,070 13.84 14.14 13.71 40,190 91,150 -1.1
18/10/2019
13.84
 228,870 14.01 14.01 13.68 47,950 156,940 -2.3
17/10/2019
14.01
 845,540 14.21 14.21 13.71 44,070 373,950 -6.9
16/10/2019
14.21
 265,370 14.47 14.47 14.14 27,960 26,940 0.0
15/10/2019
14.47
 216,710 14.50 14.53 14.37 8,830 78,910 -1.5
14/10/2019
14.50
 360,090 14.40 14.50 14.37 104,710 153,430 -1.1
11/10/2019
14.40
 508,320 14.47 14.80 14.40 65,610 420,770 -7.8
10/10/2019
14.47
 348,110 14.47 14.60 14.40 2,950 121,660 -2.6
09/10/2019
14.47
 366,300 14.60 14.63 14.40 9,440 0 0.2
08/10/2019
14.60
 181,530 14.60 14.67 14.47 27,220 5,880 0.5
07/10/2019
14.60
 578,400 14.53 14.60 14.27 159,140 3,000 3.4
04/10/2019
14.53
 204,260 14.44 14.63 14.47 18,680 73,850 -1.2
03/10/2019
14.44
 297,220 14.47 14.47 14.21 3,280 1,000 0.0
02/10/2019
14.47
 360,370 14.67 14.80 14.47 141,360 204,930 -1.4
01/10/2019
14.67
 526,100 14.90 14.93 14.53 125,770 406,630 -6.3
30/09/2019
14.90
 275,330 14.93 15.09 14.83 129,880 25,180 2.4
27/09/2019
14.93
 830,130 14.60 14.96 14.67 382,500 0 8.6
26/09/2019
14.60
 145,560 14.53 14.67 14.53 22,930 0 0.5
25/09/2019
14.53
 298,830 14.53 14.60 14.47 11,440 0 0.3
24/09/2019
14.53
 402,070 14.67 14.73 14.53 1,160 0 0.0
23/09/2019
14.67
 265,140 14.86 14.93 14.67 140 6,910 -0.2
20/09/2019
14.86
 385,260 14.76 14.93 14.80 179,890 16,220 3.7
19/09/2019
14.76
 305,420 14.76 14.90 14.73 11,800 6,750 0.1
18/09/2019
14.76
 304,130 14.80 14.86 14.70 1,850 0 0.0
17/09/2019
14.80
 661,770 14.86 14.93 14.67 0 20,000 -0.4
16/09/2019
14.86
 592,840 15.09 15.09 14.83 3,240 0 0.1
13/09/2019
15.09
 1,329,380 14.47 15.09 14.50 1,000 150,000 -3.3
12/09/2019
14.47
 871,490 14.40 14.53 14.40 0 119,910 -2.6
11/09/2019
14.40
 1,241,490 14.14 14.47 14.17 0 150,150 -3.3
10/09/2019
14.14
 1,039,270 13.81 14.14 13.81 614,640 150,000 9.9
09/09/2019
13.81
 1,050,800 13.71 13.81 13.68 873,080 104,000 16.1
06/09/2019
13.71
 978,900 13.65 13.78 13.65 682,980 120,000 11.7
05/09/2019
13.65
 483,800 13.61 13.71 13.61 207,570 200,000 0.2
04/09/2019
13.61
 839,600 13.58 13.71 13.55 306,610 330,000 -0.5
03/09/2019
13.58
 675,500 13.71 13.74 13.58 570,000 700,000 -2.7
30/08/2019
13.71
 568,320 13.58 13.78 13.65 134,030 0 2.8
29/08/2019
13.58
 592,070 13.25 13.65 13.22 169,430 33,100 2.8
28/08/2019
13.25
 326,670 13.15 13.25 13.02 137,410 0 2.8
27/08/2019
13.15
 861,120 13.02 13.15 12.82 323,310 33,800 5.8
26/08/2019
13.02
 452,950 13.02 13.09 12.66 210 5,000 -0.1
23/08/2019
13.02
 274,070 13.19 13.19 12.96 0 33,280 -0.7
22/08/2019
13.19
 384,880 13.19 13.32 13.02 83,170 51,100 0.6
21/08/2019
13.19
 289,930 13.22 13.25 13.15 107,000 20,000 1.7
20/08/2019
13.22
 544,240 13.28 13.28 13.12 251,300 39,210 4.3
19/08/2019
13.28
 487,940 13.28 13.51 13.19 200,000 54,490 2.9
16/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
16/08/2019
13.28
 764,910 13.13 13.48 13.28 77,000 119,840 -0.9
15/08/2019
13.12
 610,450 13.15 13.15 12.87 500 4,780 -0.1
14/08/2019
13.15
 624,830 13.15 13.21 13.10 201,200 43,840 3.6
13/08/2019
13.15
 605,130 13.30 13.50 13.10 253,600 0 5.9
12/08/2019
13.30
 424,840 13.30 13.38 13.27 800 3,420 -0.1
09/08/2019
13.30
 730,470 13.21 13.38 13.21 126,540 0 2.9
08/08/2019
13.21
 707,180 13.21 13.21 13.10 202,540 0 4.7
07/08/2019
13.21
 593,130 13.15 13.24 13.15 120,870 22,140 2.3
06/08/2019
13.15
 712,190 13.21 13.21 13.04 200,500 0 4.6
05/08/2019
13.21
 1,335,090 12.98 13.27 12.92 21,160 45,840 -0.6
02/08/2019
12.98
 614,320 12.98 12.98 12.84 13,490 0 0.3
01/08/2019
12.98
 536,590 12.90 12.98 12.87 0 14,600 -0.3
31/07/2019
12.90
 1,131,360 12.81 12.92 12.81 40,490 20,300 0.5
30/07/2019
12.81
 1,249,460 12.81 12.90 12.78 400,500 0 9.0
29/07/2019
12.81
 748,230 12.87 12.92 12.75 1,000 0 0.0
26/07/2019
12.87
 832,320 12.92 12.95 12.78 235,250 270,600 -0.8
25/07/2019
12.92
 1,461,640 12.70 12.92 12.61 370,000 15,110 8.0
24/07/2019
12.70
 1,493,840 12.35 12.70 12.30 494,530 101,800 8.5
23/07/2019
12.35
 937,080 12.30 12.35 12.18 428,830 36,450 8.4
22/07/2019
12.30
 644,020 12.38 12.41 12.18 200 19,710 -0.4
19/07/2019
12.38
 812,330 12.32 12.38 12.15 1,050 49,240 -1.0
18/07/2019
12.32
 806,950 12.30 12.32 12.18 1,000 75,040 -1.6
17/07/2019
12.30
 344,440 12.32 12.32 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |