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

36
-0.70
(-1.91%)
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
(2025-12-29) 		-7.30 -16.59% 212,562,000 -268,700 4.1
36
44.20
36
2 tháng
(2025-12-01) 		-9.95 -21.33% 416,266,300 4,269,600 190.8
36
46.65
36
3 tháng
(2025-10-30) 		-10.65 -22.49% 682,545,400 -8,003,900 -371.6
36
48.25
36
6 tháng
(2025-08-01) 		-18.33 -33.31% 1,572,092,300 3,583,875 185.0
36
65.40
36
12 tháng
(2025-02-03) 		17.42 90.38% 3,164,833,600 18,455,380 627.3
18.82
65.40
36
24 tháng
(2024-02-15) 		16.46 81.29% 5,711,686,300 -23,939,703 -293.5
15.83
65.40
36
36 tháng
(2023-02-13) 		24.92 211.60% 9,875,580,800 -45,269,796 -779.0
10.58
65.40
36
60 tháng
(2021-02-23) 		22.59 160.16% 15,417,437,000 -41,191,504 -934.3
10.12
65.40
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |