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

20.70
-0.20
(-0.96%)
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
(2026-06-29) 		-9.50 -31.25% 289,367,200 -9,214,495 0
20.30
31.45
20.70
2 tháng
(2026-06-01) 		-11.30 -35.09% 488,363,100 -19,498,657 0
20.30
32.75
20.70
3 tháng
(2026-05-04) 		-10.54 -33.52% 837,358,200 -7,181,063 0
20.30
36.20
20.70
6 tháng
(2026-01-30) 		-8.46 -28.81% 1,355,019,800 -23,869,931 -550.1
20.30
36.20
20.70
12 tháng
(2025-08-04) 		-23.68 -53.12% 2,929,568,400 -17,657,956 -240.5
20.30
52.32
20.70
24 tháng
(2024-08-08) 		5.59 36.50% 5,153,389,700 -23,055,294 -253.5
12.66
52.32
20.70
36 tháng
(2023-08-14) 		4.26 25.63% 9,420,085,900 -59,439,712 -1,115.5
12.66
52.32
20.70
60 tháng
(2021-08-24) 		5.99 40.17% 15,976,120,100 -63,841,835 -1,439.2
8.10
52.32
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
9.23
 1,233,220 9.44 9.58 9.23 0 106,490 -1.9
08/06/2020
9.44
 3,385,750 9.18 9.63 9.21 95,640 34,350 1.1
05/06/2020
9.18
 2,283,760 8.94 9.23 8.81 21,890 99,080 -1.3
04/06/2020
8.94
 2,075,960 8.97 9.10 8.79 33,880 42,330 -0.1
03/06/2020
8.97
 1,312,110 9.00 9.10 8.94 16,890 36,650 -0.3
02/06/2020
9.00
 2,202,570 9.23 9.26 9.00 266,280 668,740 -7.0
01/06/2020
9.23
 2,731,600 9.18 9.26 9.15 257,360 0 4.5
29/05/2020
9.18
 2,416,120 9.08 9.18 8.97 62,020 49,730 0.2
28/05/2020
9.08
 2,335,060 9.08 9.15 9.05 141,100 0 2.4
27/05/2020
9.08
 4,147,070 9.44 9.47 9.08 5,400 80,910 -1.3
26/05/2020
9.44
 3,649,150 9.39 9.52 9.31 5,100 223,370 -3.9
25/05/2020
9.39
 4,279,410 9.00 9.44 9.08 136,900 9,660 2.3
22/05/2020
9.00
 5,634,820 8.89 9.23 8.97 73,020 48,280 0.4
21/05/2020
8.89
 3,960,170 8.84 9.00 8.84 48,070 22,900 0.4
20/05/2020
8.84
 3,311,820 9.10 9.10 8.84 39,490 65,600 -0.4
19/05/2020
9.10
 9,804,480 8.81 9.23 8.84 20,030 1,000 0.3
18/05/2020
8.81
 4,220,830 8.63 8.81 8.39 6,200 90,050 -1.4
15/05/2020
8.63
 3,563,300 8.63 8.87 8.58 41,010 67,600 -0.4
14/05/2020
8.63
 6,045,610 8.08 8.63 8.15 76,940 248,020 -2.7
13/05/2020
8.08
 1,756,600 8.08 8.13 7.94 99,040 48,640 0.8
12/05/2020
8.08
 1,354,050 8.15 8.15 8.00 65,260 13,620 0.8
11/05/2020
8.15
 1,340,080 8.13 8.18 8.08 12,350 13,620 -0.0
08/05/2020
8.13
 1,944,760 8.08 8.21 8.02 48,170 30,000 0.3
07/05/2020
8.08
 1,048,860 8.00 8.08 7.94 33,740 0 0.5
06/05/2020
8.00
 1,088,220 7.92 8.00 7.84 50,000 72,290 -0.3
05/05/2020
7.92
 1,248,600 7.89 7.92 7.71 11,740 20,660 -0.1
04/05/2020
7.89
 1,189,220 8.18 8.18 7.81 0 542,100 -8.1
29/04/2020
8.18
 1,194,650 8.15 8.23 8.08 49,450 268,410 -3.4
28/04/2020
8.15
 963,610 8.34 8.34 8.13 16,130 1,000 0.2
27/04/2020
8.34
 1,345,810 8.55 8.60 8.34 0 20,630 -0.3
24/04/2020
8.55
 1,762,540 8.50 8.60 8.39 70,280 0 1.1
23/04/2020
8.50
 1,833,440 8.37 8.63 8.42 58,460 12,260 0.8
22/04/2020
8.37
 677,370 8.31 8.39 7.97 82,850 0 1.3
21/04/2020
8.31
 1,771,830 8.84 8.84 8.23 140,120 0 2.2
20/04/2020
8.84
 1,658,100 8.76 8.94 8.68 304,850 15,690 4.9
17/04/2020
8.76
 1,930,410 8.42 8.76 8.34 64,860 101,500 -0.6
16/04/2020
8.42
 1,065,860 8.42 8.42 8.23 47,160 101,400 -0.9
15/04/2020
8.42
 1,246,110 8.23 8.58 8.26 380 12,560 -0.2
14/04/2020
8.23
 2,072,230 7.89 8.44 8.10 27,200 400,000 -5.8
13/04/2020
7.89
 933,400 7.84 7.92 7.81 76,760 12,880 1.0
10/04/2020
7.84
 972,650 7.84 7.92 7.68 42,930 0 0.6
09/04/2020
7.84
 1,306,550 7.81 7.89 7.68 59,080 88,590 -0.4
08/04/2020
7.81
 832,160 7.73 7.81 7.58 38,080 3,000 0.5
07/04/2020
7.73
 1,258,380 7.63 8.00 7.47 6,430 136,670 -1.9
06/04/2020
7.63
 1,363,920 7.31 7.63 7.37 68,010 23,910 0.6
03/04/2020
7.31
 918,480 7.31 7.42 7.16 41,840 36,770 0.1
01/04/2020
7.31
 371,530 7.26 7.63 7.10 120,880 45,060 1.1
31/03/2020
7.26
 921,180 7.10 7.26 6.84 22,400 21,670 0.0
30/03/2020
7.10
 1,890,540 7.16 7.16 6.66 10,820 26,760 -0.2
27/03/2020
7.16
 273,240 7.37 7.37 7.10 13,470 0 0.2
26/03/2020
7.37
 891,530 7.44 7.47 7.31 4,500 0 0.1
25/03/2020
7.44
 1,125,830 7.39 7.60 7.42 19,780 29,000 -0.1
24/03/2020
7.39
 1,715,500 7.10 7.47 6.92 13,520 61,050 -0.7
23/03/2020
7.10
 1,310,410 7.63 7.63 7.10 2,000 129,310 -1.7
20/03/2020
7.63
 1,245,340 7.47 7.63 7.37 279,140 1,860 4.0
19/03/2020
7.47
 1,096,510 7.68 7.68 7.16 22,100 186,770 -2.4
18/03/2020
7.68
 1,098,210 7.52 8.00 7.63 22,100 186,770 -2.4
17/03/2020
7.52
 1,177,650 7.05 7.52 6.84 13,910 154,740 -2.0
16/03/2020
7.05
 4,240,250 7.05 7.05 6.58 23,110 114,540 -1.2
13/03/2020
7.05
 1,756,940 7.44 7.44 6.94 9,920 151,860 -1.9
12/03/2020
7.44
 1,711,320 8.00 8.00 7.44 109,630 83,170 0.4
11/03/2020
8.00
 1,073,570 8.15 8.31 7.63 8,990 156,780 -2.2
10/03/2020
8.15
 904,610 8.58 8.58 8.15 15,230 500 0.2
09/03/2020
8.58
 1,000,710 9.21 9.21 8.58 4,820 48,090 -0.7
06/03/2020
9.21
 1,167,030 9.00 9.21 8.79 355,530 20,000 5.8
05/03/2020
9.00
 992,380 9.21 9.31 8.97 5,950 41,510 -0.6
04/03/2020
9.21
 1,155,240 9.50 9.50 9.18 10,000 6,340 0.1

Chính sách bảo mật | Điều khoản sử dụng |