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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
10.57
 544,240 10.63 10.63 10.50 251,300 39,210 4.3
19/08/2019
10.63
 487,940 10.63 10.81 10.55 200,000 54,490 2.9
16/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
16/08/2019
10.63
 764,910 10.50 10.79 10.63 77,000 119,840 -0.9
15/08/2019
10.50
 610,450 10.52 10.52 10.29 500 4,780 -0.1
14/08/2019
10.52
 624,830 10.52 10.57 10.48 201,200 43,840 3.6
13/08/2019
10.52
 605,130 10.64 10.80 10.48 253,600 0 5.9
12/08/2019
10.64
 424,840 10.64 10.71 10.61 800 3,420 -0.1
09/08/2019
10.64
 730,470 10.57 10.71 10.57 126,540 0 2.9
08/08/2019
10.57
 707,180 10.57 10.57 10.48 202,540 0 4.7
07/08/2019
10.57
 593,130 10.52 10.59 10.52 120,870 22,140 2.3
06/08/2019
10.52
 712,190 10.57 10.57 10.43 200,500 0 4.6
05/08/2019
10.57
 1,335,090 10.39 10.61 10.34 21,160 45,840 -0.6
02/08/2019
10.39
 614,320 10.39 10.39 10.27 13,490 0 0.3
01/08/2019
10.39
 536,590 10.32 10.39 10.29 0 14,600 -0.3
31/07/2019
10.32
 1,131,360 10.25 10.34 10.25 40,490 20,300 0.5
30/07/2019
10.25
 1,249,460 10.25 10.32 10.22 400,500 0 9.0
29/07/2019
10.25
 748,230 10.29 10.34 10.20 1,000 0 0.0
26/07/2019
10.29
 832,320 10.34 10.36 10.22 235,250 270,600 -0.8
25/07/2019
10.34
 1,461,640 10.16 10.34 10.09 370,000 15,110 8.0
24/07/2019
10.16
 1,493,840 9.88 10.16 9.84 494,530 101,800 8.5
23/07/2019
9.88
 937,080 9.84 9.88 9.74 428,830 36,450 8.4
22/07/2019
9.84
 644,020 9.90 9.93 9.74 200 19,710 -0.4
19/07/2019
9.90
 812,330 9.86 9.90 9.72 1,050 49,240 -1.0
18/07/2019
9.86
 806,950 9.84 9.86 9.74 1,000 75,040 -1.6
17/07/2019
9.84
 344,440 9.86 9.86 9.74 0 0 0
16/07/2019
9.86
 284,050 9.88 9.88 9.77 0 1,400 -0.0
15/07/2019
9.88
 469,520 9.81 9.88 9.65 100 4,080 -0.1
12/07/2019
9.81
 367,120 9.86 9.88 9.74 700 72,190 -1.5
11/07/2019
9.86
 203,240 9.88 9.88 9.77 27,020 0 0.6
10/07/2019
9.88
 787,030 9.84 9.88 9.68 10 204,300 -4.4
09/07/2019
9.84
 251,250 9.84 9.84 9.70 0 0 0
08/07/2019
9.84
 430,490 9.84 9.84 9.61 28,920 0 0.6
05/07/2019
9.84
 591,400 9.93 9.93 9.77 17,790 0 0.4
04/07/2019
9.93
 260,870 9.93 10.02 9.88 29,460 0 0.6
03/07/2019
9.93
 289,810 9.88 9.95 9.86 7,240 0 0.2
02/07/2019
9.88
 259,900 9.93 10.04 9.86 20,000 0 0.4
01/07/2019
9.93
 436,630 10.06 10.11 9.90 143,080 570 3.1
28/06/2019
10.06
 407,730 9.84 10.06 9.79 226,120 8,870 4.7
27/06/2019
9.84
 404,420 10.11 10.16 9.84 58,160 42,200 0.4
26/06/2019
10.11
 872,160 10.06 10.16 9.97 223,670 4,390 4.8
25/06/2019
10.06
 393,510 10.11 10.11 9.93 143,680 3,000 3.1
24/06/2019
10.11
 405,770 9.84 10.11 9.84 46,500 5,100 0.9
21/06/2019
9.84
 1,472,920 10.16 10.25 9.84 195,530 1,202,110 -21.6
20/06/2019
10.16
 385,460 10.06 10.20 10.04 10,450 4,210 0.1
19/06/2019
10.06
 396,890 10.06 10.18 10.02 11,460 100 0.3
18/06/2019
10.06
 401,360 10.20 10.20 10.06 10 27,090 -0.6
17/06/2019
10.20
 343,130 10.25 10.29 10.11 300 0 0.0
14/06/2019
10.25
 351,650 10.25 10.29 10.22 65,280 0 1.5
13/06/2019
10.25
 372,490 10.32 10.32 10.22 16,430 0 0.4
12/06/2019
10.32
 414,970 10.32 10.34 10.27 86,320 500 1.9
11/06/2019
10.32
 564,790 10.29 10.34 10.25 90,850 3,670 2.0
10/06/2019
10.29
 795,940 10.16 10.32 10.22 123,640 0 2.8
07/06/2019
10.16
 304,500 10.20 10.22 10.13 84,320 0 1.9
06/06/2019
10.20
 466,020 10.27 10.27 10.13 57,010 500 1.3
05/06/2019
10.27
 192,290 10.27 10.32 10.22 62,600 500 1.4
04/06/2019
10.27
 396,550 10.20 10.27 10.11 126,570 800 2.8
03/06/2019
10.20
 624,920 10.22 10.22 10.04 166,490 0 3.7
31/05/2019
10.22
 880,510 10.32 10.32 10.22 179,630 0 4.0
30/05/2019
10.32
 630,470 10.29 10.39 10.25 71,000 0 1.6
29/05/2019
10.29
 1,074,280 10.43 10.43 10.22 196,300 1,000 4.4
28/05/2019
10.43
 1,657,040 10.20 10.43 10.04 481,980 12,570 10.5
27/05/2019
10.20
 501,730 10.29 10.29 10.16 94,400 0 2.1
24/05/2019
10.29
 778,120 10.36 10.36 10.18 36,040 2,980 0.7
23/05/2019
10.36
 983,170 10.34 10.36 10.16 48,900 53,240 -0.1
22/05/2019
10.34
 646,960 10.45 10.48 10.32 1,000 1,800 -0.0
21/05/2019
10.45
 677,490 10.48 10.52 10.36 52,600 31,700 0.5
20/05/2019
10.48
 1,813,900 10.25 10.48 10.16 65,550 1,950 1.4
17/05/2019
10.25
 800,860 10.20 10.25 10.11 67,460 26,500 0.9
16/05/2019
10.20
 670,340 10.25 10.39 10.16 0 42,870 -1.0
15/05/2019
10.25
 1,238,790 10.13 10.25 10.06 12,810 0 0.3
14/05/2019
10.13
 435,780 10.18 10.18 10.02 3,780 26,000 -0.5
13/05/2019
10.18
 1,008,210 10.20 10.20 10.00 400 26,930 -0.6
10/05/2019
10.20
 289,610 10.18 10.20 10.00 2,660 740 0.0
09/05/2019
10.18
 574,300 10.20 10.20 9.88 500 42,000 -0.9
08/05/2019
10.20
 443,280 10.29 10.29 10.02 20,000 77,240 -1.3
07/05/2019
10.29
 495,640 10.39 10.48 10.11 104,620 115,520 -0.2
06/05/2019
10.39
 456,300 10.29 10.59 10.20 45,000 1,000 1.0
03/05/2019
10.29
 757,850 10.20 10.29 10.09 156,720 14,320 3.2
02/05/2019
10.20
 267,860 10.20 10.22 10.11 99,820 0 2.2
26/04/2019
10.20
 368,150 10.20 10.25 10.11 50,340 0 1.1
25/04/2019
10.20
 368,530 10.20 10.29 10.16 74,260 0 1.7
24/04/2019
10.20
 341,160 10.20 10.25 10.13 40,300 0 0.9
23/04/2019
10.20
 495,480 10.20 10.25 10.04 65,000 51,000 0.3
22/04/2019
10.20
 312,970 10.20 10.25 10.11 61,300 45,000 0.4
19/04/2019
10.20
 243,290 10.06 10.25 10.16 47,220 0 1.1
18/04/2019
10.06
 778,740 10.16 10.20 9.97 179,530 41,000 3.1
17/04/2019
10.16
 1,084,370 10.29 10.34 10.16 700 450,000 -10.0
16/04/2019
10.29
 250,320 10.32 10.32 10.16 31,500 3,570 0.6
12/04/2019
10.32
 461,070 10.34 10.36 10.20 67,900 0 1.5
11/04/2019
10.34
 504,990 10.39 10.43 10.29 72,250 0 1.6
10/04/2019
10.39
 1,031,490 10.73 10.73 10.39 75,800 0 1.7
09/04/2019
10.73
 1,106,690 10.84 10.84 10.61 113,500 0 2.7
08/04/2019
10.84
 1,197,180 10.89 10.93 10.80 109,450 2,600 2.5
05/04/2019
10.89
 2,223,370 10.59 10.89 10.57 50,000 74,400 -0.6
04/04/2019
10.59
 1,031,890 10.57 10.61 10.52 336,250 0 7.8
03/04/2019
10.57
 631,210 10.55 10.57 10.48 242,600 0 5.6
02/04/2019
10.55
 629,610 10.52 10.59 10.50 210,000 0 4.8
01/04/2019
10.52
 576,900 10.57 10.61 10.50 203,270 0 4.7
29/03/2019
10.57
 515,270 10.52 10.57 10.50 215,200 1,000 4.9
28/03/2019
10.52
 589,300 10.48 10.52 10.34 322,900 0 7.4

Chính sách bảo mật | Điều khoản sử dụng |