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)
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
16/07/2019
12.32
 284,050 12.35 12.35 12.21 0 1,400 -0.0
15/07/2019
12.35
 469,520 12.27 12.35 12.07 100 4,080 -0.1
12/07/2019
12.27
 367,120 12.32 12.35 12.18 700 72,190 -1.5
11/07/2019
12.32
 203,240 12.35 12.35 12.21 27,020 0 0.6
10/07/2019
12.35
 787,030 12.30 12.35 12.09 10 204,300 -4.4
09/07/2019
12.30
 251,250 12.30 12.30 12.12 0 0 0
08/07/2019
12.30
 430,490 12.30 12.30 12.01 28,920 0 0.6
05/07/2019
12.30
 591,400 12.41 12.41 12.21 17,790 0 0.4
04/07/2019
12.41
 260,870 12.41 12.52 12.35 29,460 0 0.6
03/07/2019
12.41
 289,810 12.35 12.44 12.32 7,240 0 0.2
02/07/2019
12.35
 259,900 12.41 12.55 12.32 20,000 0 0.4
01/07/2019
12.41
 436,630 12.58 12.64 12.38 143,080 570 3.1
28/06/2019
12.58
 407,730 12.30 12.58 12.24 226,120 8,870 4.7
27/06/2019
12.30
 404,420 12.64 12.70 12.30 58,160 42,200 0.4
26/06/2019
12.64
 872,160 12.58 12.70 12.47 223,670 4,390 4.8
25/06/2019
12.58
 393,510 12.64 12.64 12.41 143,680 3,000 3.1
24/06/2019
12.64
 405,770 12.30 12.64 12.30 46,500 5,100 0.9
21/06/2019
12.30
 1,472,920 12.70 12.81 12.30 195,530 1,202,110 -21.6
20/06/2019
12.70
 385,460 12.58 12.75 12.55 10,450 4,210 0.1
19/06/2019
12.58
 396,890 12.58 12.72 12.52 11,460 100 0.3
18/06/2019
12.58
 401,360 12.75 12.75 12.58 10 27,090 -0.6
17/06/2019
12.75
 343,130 12.81 12.87 12.64 300 0 0.0
14/06/2019
12.81
 351,650 12.81 12.87 12.78 65,280 0 1.5
13/06/2019
12.81
 372,490 12.90 12.90 12.78 16,430 0 0.4
12/06/2019
12.90
 414,970 12.90 12.92 12.84 86,320 500 1.9
11/06/2019
12.90
 564,790 12.87 12.92 12.81 90,850 3,670 2.0
10/06/2019
12.87
 795,940 12.70 12.90 12.78 123,640 0 2.8
07/06/2019
12.70
 304,500 12.75 12.78 12.67 84,320 0 1.9
06/06/2019
12.75
 466,020 12.84 12.84 12.67 57,010 500 1.3
05/06/2019
12.84
 192,290 12.84 12.90 12.78 62,600 500 1.4
04/06/2019
12.84
 396,550 12.75 12.84 12.64 126,570 800 2.8
03/06/2019
12.75
 624,920 12.78 12.78 12.55 166,490 0 3.7
31/05/2019
12.78
 880,510 12.90 12.90 12.78 179,630 0 4.0
30/05/2019
12.90
 630,470 12.87 12.98 12.81 71,000 0 1.6
29/05/2019
12.87
 1,074,280 13.04 13.04 12.78 196,300 1,000 4.4
28/05/2019
13.04
 1,657,040 12.75 13.04 12.55 481,980 12,570 10.5
27/05/2019
12.75
 501,730 12.87 12.87 12.70 94,400 0 2.1
24/05/2019
12.87
 778,120 12.95 12.95 12.72 36,040 2,980 0.7
23/05/2019
12.95
 983,170 12.92 12.95 12.70 48,900 53,240 -0.1
22/05/2019
12.92
 646,960 13.07 13.10 12.90 1,000 1,800 -0.0
21/05/2019
13.07
 677,490 13.10 13.15 12.95 52,600 31,700 0.5
20/05/2019
13.10
 1,813,900 12.81 13.10 12.70 65,550 1,950 1.4
17/05/2019
12.81
 800,860 12.75 12.81 12.64 67,460 26,500 0.9
16/05/2019
12.75
 670,340 12.81 12.98 12.70 0 42,870 -1.0
15/05/2019
12.81
 1,238,790 12.67 12.81 12.58 12,810 0 0.3
14/05/2019
12.67
 435,780 12.72 12.72 12.52 3,780 26,000 -0.5
13/05/2019
12.72
 1,008,210 12.75 12.75 12.50 400 26,930 -0.6
10/05/2019
12.75
 289,610 12.72 12.75 12.50 2,660 740 0.0
09/05/2019
12.72
 574,300 12.75 12.75 12.35 500 42,000 -0.9
08/05/2019
12.75
 443,280 12.87 12.87 12.52 20,000 77,240 -1.3
07/05/2019
12.87
 495,640 12.98 13.10 12.64 104,620 115,520 -0.2
06/05/2019
12.98
 456,300 12.87 13.24 12.75 45,000 1,000 1.0
03/05/2019
12.87
 757,850 12.75 12.87 12.61 156,720 14,320 3.2
02/05/2019
12.75
 267,860 12.75 12.78 12.64 99,820 0 2.2
26/04/2019
12.75
 368,150 12.75 12.81 12.64 50,340 0 1.1
25/04/2019
12.75
 368,530 12.75 12.87 12.70 74,260 0 1.7
24/04/2019
12.75
 341,160 12.75 12.81 12.67 40,300 0 0.9
23/04/2019
12.75
 495,480 12.75 12.81 12.55 65,000 51,000 0.3
22/04/2019
12.75
 312,970 12.75 12.81 12.64 61,300 45,000 0.4
19/04/2019
12.75
 243,290 12.58 12.81 12.70 47,220 0 1.1
18/04/2019
12.58
 778,740 12.70 12.75 12.47 179,530 41,000 3.1
17/04/2019
12.70
 1,084,370 12.87 12.92 12.70 700 450,000 -10.0
16/04/2019
12.87
 250,320 12.90 12.90 12.70 31,500 3,570 0.6
12/04/2019
12.90
 461,070 12.92 12.95 12.75 67,900 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |