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)
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
13/11/2018
14.70
 584,770 14.81 14.81 14.41 60,010 0 1.5
12/11/2018
14.81
 785,620 14.75 14.81 14.47 0 1,000 -0.0
09/11/2018
14.75
 783,500 14.87 14.87 14.64 0 0 0
08/11/2018
14.87
 1,150,920 14.75 15.04 14.70 190 94,690 -2.4
07/11/2018
14.75
 991,110 14.75 14.87 14.58 0 86,420 -2.2
06/11/2018
14.75
 903,730 14.87 15.10 14.70 1,210 115,000 -2.9
05/11/2018
14.87
 696,250 15.10 15.10 14.81 0 0 0
02/11/2018
15.10
 1,208,130 14.98 15.27 14.81 0 41,880 -1.1
01/11/2018
14.98
 2,066,350 14.58 15.10 14.58 700,000 19,780 17.7
31/10/2018
14.58
 1,940,290 14.01 14.64 14.07 600 28,260 -0.7
30/10/2018
14.01
 1,462,760 14.01 14.13 13.90 0 19,640 -0.5
29/10/2018
14.01
 1,036,230 14.01 14.13 13.90 0 19,220 -0.5
26/10/2018
14.01
 1,138,670 14.24 14.53 13.87 5,060 23,380 -0.4
25/10/2018
14.24
 1,527,060 14.58 14.58 13.72 123,480 19,810 2.5
24/10/2018
14.58
 688,290 14.87 15.10 14.58 50,500 90 1.3
23/10/2018
14.87
 800,960 15.27 15.27 14.75 1,890 22,880 -0.5
22/10/2018
15.27
 800,190 15.33 15.44 15.10 1,090 3,000 -0.1
19/10/2018
15.33
 598,720 15.27 15.33 15.15 5,200 22,990 -0.5
18/10/2018
15.27
 1,026,780 15.55 15.55 15.27 0 500 -0.0
17/10/2018
15.55
 1,172,110 15.47 15.78 15.47 0 2,670 -0.1
16/10/2018
15.47
 1,010,570 15.33 15.55 15.35 100 3,000 -0.1
15/10/2018
15.33
 1,090,650 15.67 15.67 15.27 1,880 122,620 -3.2
12/10/2018
15.67
 2,192,060 15.15 15.73 14.93 16,050 7,200 0.2
11/10/2018
15.15
 2,477,890 16.27 16.27 15.15 24,480 54,750 -0.8
10/10/2018
16.27
 2,200,440 16.16 16.30 16.10 378,060 136,630 6.8
09/10/2018
16.16
 2,920,620 16.58 16.58 16.13 503,500 3,050 14.2
08/10/2018
16.58
 2,405,150 16.76 16.78 16.13 366,680 144,260 6.4
05/10/2018
16.76
 3,200,770 16.87 16.98 16.67 20 206,150 -6.1
04/10/2018
16.87
 5,816,960 16.27 16.87 16.27 326,770 653,350 -9.5
03/10/2018
16.27
 1,421,510 16.27 16.41 16.21 10 82,170 -2.3
02/10/2018
16.27
 1,624,190 16.36 16.41 16.13 1,354,650 92,170 36.1
01/10/2018
16.36
 1,920,970 16.44 16.47 16.24 58,010 52,170 0.2
28/09/2018
16.44
 2,342,430 16.58 16.67 16.41 5,740 108,170 -2.9
27/09/2018
16.58
 2,831,330 16.07 16.58 16.07 516,260 175,920 9.8
26/09/2018
16.07
 1,801,070 15.96 16.16 15.87 0 81,060 -2.3
25/09/2018
15.96
 1,701,130 15.96 15.98 15.81 36,950 121,970 -2.4

Chính sách bảo mật | Điều khoản sử dụng |