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

34.10
0.35
(1.04%)
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
(2026-02-11) 		-1.50 -4.18% 184,088,600 -6,059,500 -237.9
31.80
40.30
33.75
2 tháng
(2026-01-12) 		-6.15 -15.19% 409,208,700 -13,129,300 -503.6
31.80
43
33.75
3 tháng
(2025-12-15) 		-3.70 -9.72% 575,189,400 179,100 72.4
31.80
44.45
33.75
6 tháng
(2025-09-15) 		-21.05 -38% 1,453,641,100 888,000 298.8
31.80
65.40
33.75
12 tháng
(2025-03-18) 		13.51 64.82% 3,127,654,400 -2,940,808 -2.9
18.82
65.40
33.75
24 tháng
(2024-03-25) 		11.81 52.37% 5,378,888,400 -25,252,891 -495.5
15.83
65.40
33.75
36 tháng
(2023-03-29) 		22.85 198.65% 9,886,682,200 -56,714,094 -1,158.8
11.41
65.40
33.75
60 tháng
(2021-04-08) 		15.61 83.27% 15,457,512,300 -57,735,204 -1,470.4
10.12
65.40
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |