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)
03/03/2020
9.50
 1,393,310 9.55 9.55 9.21 0 257,750 -4.6
02/03/2020
9.55
 960,360 9.68 9.68 9.23 150 196,240 -3.5
28/02/2020
9.68
 743,160 9.63 9.68 9.10 10 131,100 -2.4
27/02/2020
9.63
 410,000 9.81 9.81 9.63 0 98,650 -1.8
26/02/2020
9.81
 172,020 9.84 9.84 9.63 0 27,310 -0.5
25/02/2020
9.84
 532,820 9.76 9.84 9.52 0 150,950 -2.8
24/02/2020
9.76
 502,960 9.84 9.84 9.55 330 118,650 -2.2
21/02/2020
9.84
 156,950 9.86 9.86 9.76 0 35,880 -0.7
20/02/2020
9.86
 192,890 9.86 9.94 9.86 330 6,530 -0.1
19/02/2020
9.86
 1,158,020 9.65 9.89 9.58 136,000 5,000 2.4
18/02/2020
9.65
 500,370 9.86 9.86 9.65 0 1,890 -0.0
17/02/2020
9.86
 503,950 9.89 9.89 9.73 0 6,200 -0.1
14/02/2020
9.89
 843,800 9.86 9.89 9.63 31,000 1,300 0.5
13/02/2020
9.86
 526,920 10.00 10.00 9.73 38,670 5,360 0.6
12/02/2020
10.00
 872,340 9.97 10.00 9.71 73,700 7,920 1.2
11/02/2020
9.97
 749,300 9.97 9.97 9.71 1,550 3,500 -0.0
10/02/2020
9.97
 99,880 10.00 10.00 9.89 7,000 580 0.1
07/02/2020
10.00
 127,750 10.02 10.26 10.00 16,070 5,460 0.2
06/02/2020
10.02
 330,530 10.05 10.05 9.89 25,170 105,540 -1.5
05/02/2020
10.05
 233,060 10.00 10.05 9.84 1,760 52,500 -1.0
04/02/2020
10.00
 917,370 10.10 10.10 9.73 0 111,970 -2.1
03/02/2020
10.10
 816,860 10.15 10.15 9.44 119,740 148,520 -0.6
31/01/2020
10.15
 841,230 10.36 10.36 9.97 185,550 65,040 2.3
30/01/2020
10.36
 749,070 10.42 10.42 9.94 118,400 47,800 1.4
22/01/2020
10.42
 467,980 10.42 10.42 10.10 74,960 21,100 1.1
21/01/2020
10.42
 1,555,970 10.39 10.42 9.89 5,270 14,090 -0.2
20/01/2020
10.39
 276,790 10.47 10.47 10.29 117,220 81,270 0.7
17/01/2020
10.47
 1,160,880 10.36 10.55 10.34 72,580 0 1.4
16/01/2020
10.36
 817,390 10.34 10.36 10.23 190,000 730 3.7
15/01/2020
10.34
 683,420 10.29 10.36 10.21 0 24,440 -0.5
14/01/2020
10.29
 114,800 10.36 10.36 10.21 20,000 6,690 0.3
13/01/2020
10.36
 176,450 10.36 10.42 10.23 15,400 61,870 -0.9
10/01/2020
10.36
 200,830 10.34 10.36 10.29 5,800 50,330 -0.9
09/01/2020
10.34
 200,070 10.34 10.39 10.31 0 34,960 -0.7
08/01/2020
10.34
 200,170 10.50 10.50 10.26 500 0 0.0
07/01/2020
10.50
 564,170 10.79 10.79 10.36 87,220 85,830 0.0
06/01/2020
10.79
 206,400 10.10 10.79 9.89 7,880 13,950 -0.1
03/01/2020
10.10
 495,710 10.15 10.15 9.86 1,650 123,480 -2.3
02/01/2020
10.15
 246,750 10.18 10.18 10.00 7,700 118,000 -2.1
31/12/2019
10.18
 396,290 10.18 10.18 10.13 193,330 2,510 3.7
30/12/2019
10.18
 778,100 10.21 10.21 9.92 140,960 17,170 2.4
27/12/2019
10.21
 457,710 10.21 10.21 10.05 147,580 11,000 2.6
26/12/2019
10.21
 153,190 10.34 10.34 10.21 70,630 0 1.4
25/12/2019
10.34
 455,320 10.36 10.36 10.10 22,060 0 0.4
24/12/2019
10.36
 173,250 10.36 10.36 10.23 61,590 48,920 0.2
23/12/2019
10.36
 215,480 9.79 10.36 10.00 29,970 8,900 0.4
20/12/2019
9.79
 4,524,610 10.36 10.36 9.79 1,489,980 4,048,010 -47.5
19/12/2019
10.36
 250,710 10.39 10.39 10.23 55,780 83,600 -0.5
18/12/2019
10.39
 214,460 10.39 10.39 10.23 33,310 92,800 -1.2
17/12/2019
10.39
 707,530 10.42 10.42 10.18 63,430 36,700 0.5
16/12/2019
10.42
 196,970 10.39 10.42 10.31 63,730 39,940 0.5
13/12/2019
10.39
 937,400 10.47 10.47 10.21 105,100 7,750 1.9
12/12/2019
10.47
 952,940 10.47 10.47 10.10 86,570 12,010 1.4
11/12/2019
10.47
 597,540 10.47 10.47 10.10 70,410 7,570 1.2
10/12/2019
10.47
 437,030 10.52 10.52 10.23 81,220 7,500 1.4
09/12/2019
10.52
 496,300 10.52 10.52 10.15 94,570 149,890 -1.1
06/12/2019
10.52
 371,780 10.52 10.52 10.26 58,380 24,410 0.7
05/12/2019
10.52
 192,400 10.52 10.52 10.31 0 0 0
04/12/2019
10.52
 254,530 10.52 10.52 10.29 10,000 0 0.2
03/12/2019
10.52
 558,950 10.52 10.52 10.15 17,140 218,930 -4.0
02/12/2019
10.52
 643,310 10.60 10.65 10.26 0 262,950 -5.2
29/11/2019
10.60
 743,210 10.63 10.68 10.57 590 87,430 -1.8
28/11/2019
10.63
 1,071,470 10.71 10.76 10.50 25,000 83,990 -1.2
27/11/2019
10.71
 519,250 10.71 10.71 10.60 15,500 166,780 -3.1
26/11/2019
10.71
 1,321,020 10.79 10.79 10.52 3,410 291,800 -5.8
25/11/2019
10.79
 1,055,840 10.84 10.84 10.65 1,000 143,000 -2.9
22/11/2019
10.84
 1,247,030 10.89 10.89 10.65 11,000 123,740 -2.3
21/11/2019
10.89
 1,795,800 10.97 10.97 10.79 3,310 203,670 -4.1
20/11/2019
10.97
 1,261,240 11.05 11.07 10.92 5,260 133,620 -2.7
19/11/2019
11.05
 2,165,320 10.86 11.05 10.79 236,010 496,120 -5.5
18/11/2019
10.86
 465,070 10.89 10.97 10.79 6,300 101,460 -2.0
15/11/2019
10.89
 140,540 10.92 10.92 10.84 3,230 85,120 -1.7
14/11/2019
10.92
 178,590 10.94 10.94 10.84 0 85,350 -1.8
13/11/2019
10.94
 387,540 11.00 11.02 10.84 11,050 79,490 -1.4
12/11/2019
11.00
 284,320 11.00 11.00 10.86 14,590 115,170 -2.1
11/11/2019
11.00
 350,970 10.97 11.05 10.92 4,580 76,450 -1.5
08/11/2019
10.97
 258,210 11.02 11.05 10.97 4,140 71,220 -1.4
07/11/2019
11.02
 369,880 11.02 11.15 10.94 3,190 110,000 -2.2
06/11/2019
11.02
 580,710 11.00 11.02 10.92 337,530 238,380 2.1
05/11/2019
11.00
 167,110 11.02 11.02 10.89 30,520 100,750 -1.5
04/11/2019
11.02
 668,600 11.05 11.05 10.86 410,360 288,780 2.5
01/11/2019
11.05
 303,850 11.05 11.10 10.92 173,040 125,330 1.0
31/10/2019
11.05
 170,700 11.31 11.31 10.94 48,560 97,600 -1.0
30/10/2019
11.31
 551,920 10.94 11.31 10.81 293,970 224,000 1.6
29/10/2019
10.94
 684,830 10.94 10.94 10.63 4,300 266,590 -5.4
28/10/2019
10.94
 188,150 11.00 11.00 10.73 4,310 77,680 -1.5
25/10/2019
11.00
 269,380 11.00 11.05 10.92 15,810 101,860 -1.8
24/10/2019
11.00
 286,080 10.94 11.00 10.86 39,220 228,800 -3.9
23/10/2019
10.94
 208,450 10.94 11.02 10.86 78,270 120,000 -0.9
22/10/2019
10.94
 409,110 11.07 11.10 10.81 18,300 147,200 -2.7
21/10/2019
11.07
 192,070 11.07 11.31 10.97 40,190 91,150 -1.1
18/10/2019
11.07
 228,870 11.21 11.21 10.94 47,950 156,940 -2.3
17/10/2019
11.21
 845,540 11.36 11.36 10.97 44,070 373,950 -6.9
16/10/2019
11.36
 265,370 11.57 11.57 11.31 27,960 26,940 0.0
15/10/2019
11.57
 216,710 11.60 11.63 11.50 8,830 78,910 -1.5
14/10/2019
11.60
 360,090 11.52 11.60 11.50 104,710 153,430 -1.1
11/10/2019
11.52
 508,320 11.57 11.84 11.52 65,610 420,770 -7.8
10/10/2019
11.57
 348,110 11.57 11.68 11.52 2,950 121,660 -2.6
09/10/2019
11.57
 366,300 11.68 11.71 11.52 9,440 0 0.2
08/10/2019
11.68
 181,530 11.68 11.73 11.57 27,220 5,880 0.5

Chính sách bảo mật | Điều khoản sử dụng |