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)
07/10/2019
11.68
 578,400 11.63 11.68 11.42 159,140 3,000 3.4
04/10/2019
11.63
 204,260 11.55 11.71 11.57 18,680 73,850 -1.2
03/10/2019
11.55
 297,220 11.57 11.57 11.36 3,280 1,000 0.0
02/10/2019
11.57
 360,370 11.73 11.84 11.57 141,360 204,930 -1.4
01/10/2019
11.73
 526,100 11.92 11.94 11.63 125,770 406,630 -6.3
30/09/2019
11.92
 275,330 11.94 12.07 11.86 129,880 25,180 2.4
27/09/2019
11.94
 830,130 11.68 11.97 11.73 382,500 0 8.6
26/09/2019
11.68
 145,560 11.63 11.73 11.63 22,930 0 0.5
25/09/2019
11.63
 298,830 11.63 11.68 11.57 11,440 0 0.3
24/09/2019
11.63
 402,070 11.73 11.79 11.63 1,160 0 0.0
23/09/2019
11.73
 265,140 11.89 11.94 11.73 140 6,910 -0.2
20/09/2019
11.89
 385,260 11.81 11.94 11.84 179,890 16,220 3.7
19/09/2019
11.81
 305,420 11.81 11.92 11.79 11,800 6,750 0.1
18/09/2019
11.81
 304,130 11.84 11.89 11.76 1,850 0 0.0
17/09/2019
11.84
 661,770 11.89 11.94 11.73 0 20,000 -0.4
16/09/2019
11.89
 592,840 12.07 12.07 11.86 3,240 0 0.1
13/09/2019
12.07
 1,329,380 11.57 12.07 11.60 1,000 150,000 -3.3
12/09/2019
11.57
 871,490 11.52 11.63 11.52 0 119,910 -2.6
11/09/2019
11.52
 1,241,490 11.31 11.57 11.34 0 150,150 -3.3
10/09/2019
11.31
 1,039,270 11.05 11.31 11.05 614,640 150,000 9.9
09/09/2019
11.05
 1,050,800 10.97 11.05 10.94 873,080 104,000 16.1
06/09/2019
10.97
 978,900 10.92 11.02 10.92 682,980 120,000 11.7
05/09/2019
10.92
 483,800 10.89 10.97 10.89 207,570 200,000 0.2
04/09/2019
10.89
 839,600 10.86 10.97 10.84 306,610 330,000 -0.5
03/09/2019
10.86
 675,500 10.97 11.00 10.86 570,000 700,000 -2.7
30/08/2019
10.97
 568,320 10.86 11.02 10.92 134,030 0 2.8
29/08/2019
10.86
 592,070 10.60 10.92 10.57 169,430 33,100 2.8
28/08/2019
10.60
 326,670 10.52 10.60 10.42 137,410 0 2.8
27/08/2019
10.52
 861,120 10.42 10.52 10.26 323,310 33,800 5.8
26/08/2019
10.42
 452,950 10.42 10.47 10.13 210 5,000 -0.1
23/08/2019
10.42
 274,070 10.55 10.55 10.36 0 33,280 -0.7
22/08/2019
10.55
 384,880 10.55 10.65 10.42 83,170 51,100 0.6
21/08/2019
10.55
 289,930 10.57 10.60 10.52 107,000 20,000 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |