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

45
-1.20
(-2.60%)
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
(2025-11-05) 		0.90 1.99% 227,215,400 -14,066,300 -636.2
40.90
48.25
45
2 tháng
(2025-10-06) 		-9 -16.30% 702,412,200 1,780,900 247.2
40.90
65.40
45
3 tháng
(2025-09-08) 		-3.22 -6.52% 863,848,900 7,382,700 550.6
40.90
65.40
45
6 tháng
(2025-06-09) 		11.74 34.08% 1,704,078,200 -10,541,010 -432.8
33.38
65.40
45
12 tháng
(2024-12-10) 		28.76 164.96% 2,906,212,200 13,018,702 334.3
16.56
65.40
45
24 tháng
(2023-12-18) 		26 128.74% 5,831,194,000 -41,768,381 -842.6
15.83
65.40
45
36 tháng
(2022-12-21) 		33.92 276.10% 9,935,532,400 -44,221,707 -991.8
10.58
65.40
45
60 tháng
(2020-12-31) 		31.40 212.22% 15,262,029,570 -49,858,044 -1,294.1
10.12
65.40
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
12.92
 504,990 12.98 13.04 12.87 72,250 0 1.6
10/04/2019
12.98
 1,031,490 13.41 13.41 12.98 75,800 0 1.7
09/04/2019
13.41
 1,106,690 13.55 13.55 13.27 113,500 0 2.7
08/04/2019
13.55
 1,197,180 13.61 13.67 13.50 109,450 2,600 2.5
05/04/2019
13.61
 2,223,370 13.24 13.61 13.21 50,000 74,400 -0.6
04/04/2019
13.24
 1,031,890 13.21 13.27 13.15 336,250 0 7.8
03/04/2019
13.21
 631,210 13.18 13.21 13.10 242,600 0 5.6
02/04/2019
13.18
 629,610 13.15 13.24 13.12 210,000 0 4.8
01/04/2019
13.15
 576,900 13.21 13.27 13.12 203,270 0 4.7
29/03/2019
13.21
 515,270 13.15 13.21 13.12 215,200 1,000 4.9
28/03/2019
13.15
 589,300 13.10 13.15 12.92 322,900 0 7.4
27/03/2019
13.10
 656,120 12.95 13.15 12.92 247,550 0 5.6
26/03/2019
12.95
 685,810 12.87 13.04 12.84 171,940 30,000 3.2
25/03/2019
12.87
 642,780 13.04 13.04 12.75 278,460 0 6.3
22/03/2019
13.04
 881,540 13.04 13.10 12.81 1,001,190 0 22.7
21/03/2019
13.04
 573,050 13.32 13.35 13.04 40,810 0 0.9
20/03/2019
13.32
 592,140 13.32 13.44 13.15 86,000 100 2.0
19/03/2019
13.32
 633,550 13.44 13.47 13.27 106,960 0 2.5
18/03/2019
13.44
 726,570 13.41 13.55 13.41 63,930 4,350 1.4
15/03/2019
13.41
 1,050,650 13.55 13.58 13.41 271,580 280,150 -0.2
14/03/2019
13.55
 903,050 13.41 13.64 13.41 138,800 3,460 3.2
13/03/2019
13.41
 929,050 13.47 13.55 13.38 80,900 10,100 1.7
12/03/2019
13.47
 999,770 13.21 13.52 13.24 55,000 0 1.3
11/03/2019
13.21
 1,040,290 13.35 13.44 13.12 225,000 33,840 4.4
08/03/2019
13.35
 1,439,160 13.67 13.67 13.35 0 0 0
07/03/2019
13.67
 1,748,240 13.78 13.84 13.64 50,760 0 1.2
06/03/2019
13.78
 1,743,980 13.72 13.78 13.55 500,000 3,440 11.9
05/03/2019
13.72
 2,414,190 13.90 13.92 13.61 33,840 4,000 0.7
04/03/2019
13.90
 3,283,860 14.13 14.13 13.70 71,830 0 1.7
01/03/2019
14.13
 2,399,350 14.10 14.18 14.07 50,020 320 1.2
28/02/2019
14.10
 2,568,260 14.41 14.44 14.01 292,930 2,200 7.2
27/02/2019
14.41
 3,171,550 14.13 14.58 14.15 378,880 12,000 9.2
26/02/2019
14.13
 5,313,900 13.64 14.15 13.61 2,089,340 2,560 50.4
25/02/2019
13.64
 2,931,140 13.52 13.64 13.52 1,567,640 200 37.2
22/02/2019
13.52
 1,150,500 13.50 13.55 13.38 933,840 48,500 20.9
21/02/2019
13.50
 1,961,830 13.58 13.58 13.44 1,112,510 25,000 25.7

Chính sách bảo mật | Điều khoản sử dụng |