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

33.85
0.10
(0.30%)
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
(2026-02-11) 		-1.50 -4.18% 184,088,600 -6,059,500 -237.9
31.80
40.30
33.75
2 tháng
(2026-01-12) 		-6.15 -15.19% 409,208,700 -13,129,300 -503.6
31.80
43
33.75
3 tháng
(2025-12-15) 		-3.70 -9.72% 575,189,400 179,100 72.4
31.80
44.45
33.75
6 tháng
(2025-09-15) 		-21.05 -38% 1,453,641,100 888,000 298.8
31.80
65.40
33.75
12 tháng
(2025-03-18) 		13.51 64.82% 3,127,654,400 -2,940,808 -2.9
18.82
65.40
33.75
24 tháng
(2024-03-25) 		11.81 52.37% 5,378,888,400 -25,252,891 -495.5
15.83
65.40
33.75
36 tháng
(2023-03-29) 		22.85 198.65% 9,886,682,200 -56,714,094 -1,158.8
11.41
65.40
33.75
60 tháng
(2021-04-08) 		15.61 83.27% 15,457,512,300 -57,735,204 -1,470.4
10.12
65.40
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |