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)
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
20/02/2019
13.58
 2,415,070 13.52 13.58 13.47 982,160 53,000 22.0
19/02/2019
13.52
 2,635,270 13.58 13.70 13.38 1,040,490 62,000 23.2
18/02/2019
13.58
 2,669,220 13.15 13.64 13.15 747,340 68,600 15.9
15/02/2019
13.15
 1,264,400 13.15 13.21 12.92 356,160 12,000 7.9
14/02/2019
13.15
 2,624,490 13.12 13.27 13.01 422,860 446,030 -0.5
13/02/2019
13.12
 1,788,020 12.92 13.15 12.90 629,020 680,380 -1.2
12/02/2019
12.92
 1,693,030 12.67 13.04 12.67 142,730 264,600 -2.8
11/02/2019
12.67
 983,160 12.52 12.75 12.52 3,055,640 3,144,440 -1.9
01/02/2019
12.52
 869,620 12.35 12.52 12.21 175,340 60,000 2.5
31/01/2019
12.35
 510,730 12.30 12.44 12.30 89,190 97,100 -0.2
30/01/2019
12.30
 663,300 12.44 12.44 12.30 67,740 41,900 0.6
29/01/2019
12.44
 602,220 12.44 12.50 12.27 101,470 41,640 1.3
28/01/2019
12.44
 411,410 12.50 12.55 12.41 66,520 11,200 1.2
25/01/2019
12.50
 714,110 12.52 12.55 12.38 19,970 440 0.4
24/01/2019
12.52
 1,309,650 12.30 12.58 12.30 23,100 150 0.5
23/01/2019
12.30
 414,700 12.30 12.35 12.24 6,640 0 0.1
22/01/2019
12.30
 696,970 12.41 12.41 12.21 9,610 37,900 -0.6
21/01/2019
12.41
 741,380 12.35 12.50 12.27 0 64,800 -1.4
18/01/2019
12.35
 592,390 12.35 12.44 12.30 0 14,000 -0.3
17/01/2019
12.35
 953,600 12.38 12.44 12.32 440 116,100 -2.5
16/01/2019
12.38
 1,130,850 12.41 12.52 12.35 330 185,530 -4.0
15/01/2019
12.41
 1,252,850 12.38 12.47 12.24 139,460 45,900 2.0
14/01/2019
12.38
 934,390 12.50 12.52 12.30 800 38,960 -0.8
11/01/2019
12.50
 1,441,350 12.35 12.58 12.35 0 43,700 -1.0
10/01/2019
12.35
 1,623,560 12.15 12.47 12.15 256,160 57,200 4.2
09/01/2019
12.15
 1,190,830 12.01 12.27 11.98 60,000 53,960 0.1
08/01/2019
12.01
 925,970 12.07 12.12 11.98 20 88,030 -1.8
07/01/2019
12.07
 1,032,880 11.87 12.18 11.92 0 52,060 -1.1
04/01/2019
11.87
 972,370 11.64 11.92 11.61 10 69,900 -1.5
03/01/2019
11.64
 1,757,600 12.50 12.50 11.64 2,800 71,000 -1.4
02/01/2019
12.50
 988,870 12.67 12.75 12.24 2,160 54,220 -1.1
28/12/2018
12.67
 493,650 12.98 13.01 12.67 0 10,430 -0.2
27/12/2018
12.98
 620,420 12.98 13.10 12.72 0 57,000 -1.3
26/12/2018
12.98
 636,440 13.44 13.44 12.70 0 0 0
25/12/2018
13.44
 1,876,480 12.87 13.44 12.12 43,690 2,380 0.9
24/12/2018
12.87
 806,180 13.38 13.38 12.87 1,750 92,680 -2.1
21/12/2018
13.38
 10,166,390 13.38 13.38 12.70 7,580,090 6,452,930 27.6
20/12/2018
13.38
 1,633,110 13.38 13.50 12.78 602,800 1,070,030 -10.7
19/12/2018
13.38
 1,719,220 14.13 14.24 13.32 100 403,530 -9.6
18/12/2018
14.13
 2,613,490 14.41 14.44 14.07 1,736,840 522,380 30.3
17/12/2018
14.41
 3,550,350 14.38 14.73 14.41 2,150,740 1,270,000 22.4
14/12/2018
14.38
 1,277,390 14.55 14.58 14.35 62,660 260,000 -5.0
13/12/2018
14.55
 1,402,980 14.55 14.70 14.35 145,150 392,380 -6.3
12/12/2018
14.55
 1,702,730 14.47 14.58 14.35 345,960 436,800 -2.3
11/12/2018
14.47
 1,817,500 14.50 14.64 14.35 140,210 304,800 -4.2
10/12/2018
14.50
 1,128,410 14.70 14.70 14.50 102,850 102,380 0.0
07/12/2018
14.70
 1,110,350 14.70 14.87 14.58 65,200 310,300 -6.3
06/12/2018
14.70
 965,110 14.90 14.93 14.70 64,000 71,300 -0.2
05/12/2018
14.90
 2,075,700 14.67 15.10 14.50 67,510 250,000 -4.8
04/12/2018
14.67
 1,246,150 14.58 14.67 14.50 100 180,270 -4.6
03/12/2018
14.58
 1,196,530 14.47 14.75 14.44 0 330,540 -8.4
30/11/2018
14.47
 541,460 14.58 14.58 14.30 0 2,270 -0.1
29/11/2018
14.58
 757,260 14.64 14.75 14.47 6,030 19,240 -0.3
28/11/2018
14.64
 637,440 14.64 14.64 14.47 59,190 2,270 1.4
27/11/2018
14.64
 691,620 14.64 14.64 14.44 70,000 6,400 1.6
26/11/2018
14.64
 674,230 14.64 14.64 14.41 330 171,600 -4.4
23/11/2018
14.64
 1,077,780 14.87 14.87 14.64 247,500 390,000 -3.6
22/11/2018
14.87
 1,102,630 14.93 14.98 14.78 1,000 184,970 -4.8
21/11/2018
14.93
 1,434,110 14.64 14.93 14.47 14,000 0 0.4
20/11/2018
14.64
 1,300,320 14.44 14.87 14.41 0 103,370 -2.6
19/11/2018
14.44
 699,550 14.30 14.53 14.18 10 279,430 -7.0
16/11/2018
14.30
 751,600 14.18 14.47 13.92 0 264,460 -6.5
15/11/2018
14.18
 1,249,810 14.58 14.58 14.07 0 283,000 -7.0
14/11/2018
14.58
 623,820 14.70 14.87 14.35 9,220 45,120 -0.9

Chính sách bảo mật | Điều khoản sử dụng |