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)
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
27/03/2019
10.48
 656,120 10.36 10.52 10.34 247,550 0 5.6
26/03/2019
10.36
 685,810 10.29 10.43 10.27 171,940 30,000 3.2
25/03/2019
10.29
 642,780 10.43 10.43 10.20 278,460 0 6.3
22/03/2019
10.43
 881,540 10.43 10.48 10.25 1,001,190 0 22.7
21/03/2019
10.43
 573,050 10.66 10.68 10.43 40,810 0 0.9
20/03/2019
10.66
 592,140 10.66 10.75 10.52 86,000 100 2.0
19/03/2019
10.66
 633,550 10.75 10.77 10.61 106,960 0 2.5
18/03/2019
10.75
 726,570 10.73 10.84 10.73 63,930 4,350 1.4
15/03/2019
10.73
 1,050,650 10.84 10.87 10.73 271,580 280,150 -0.2
14/03/2019
10.84
 903,050 10.73 10.91 10.73 138,800 3,460 3.2
13/03/2019
10.73
 929,050 10.77 10.84 10.71 80,900 10,100 1.7
12/03/2019
10.77
 999,770 10.57 10.82 10.59 55,000 0 1.3
11/03/2019
10.57
 1,040,290 10.68 10.75 10.50 225,000 33,840 4.4
08/03/2019
10.68
 1,439,160 10.93 10.93 10.68 0 0 0
07/03/2019
10.93
 1,748,240 11.03 11.07 10.91 50,760 0 1.2
06/03/2019
11.03
 1,743,980 10.98 11.03 10.84 500,000 3,440 11.9
05/03/2019
10.98
 2,414,190 11.12 11.14 10.89 33,840 4,000 0.7
04/03/2019
11.12
 3,283,860 11.30 11.30 10.96 71,830 0 1.7
01/03/2019
11.30
 2,399,350 11.28 11.35 11.25 50,020 320 1.2
28/02/2019
11.28
 2,568,260 11.53 11.55 11.21 292,930 2,200 7.2
27/02/2019
11.53
 3,171,550 11.30 11.67 11.32 378,880 12,000 9.2
26/02/2019
11.30
 5,313,900 10.91 11.32 10.89 2,089,340 2,560 50.4
25/02/2019
10.91
 2,931,140 10.82 10.91 10.82 1,567,640 200 37.2
22/02/2019
10.82
 1,150,500 10.80 10.84 10.71 933,840 48,500 20.9
21/02/2019
10.80
 1,961,830 10.87 10.87 10.75 1,112,510 25,000 25.7
20/02/2019
10.87
 2,415,070 10.82 10.87 10.77 982,160 53,000 22.0
19/02/2019
10.82
 2,635,270 10.87 10.96 10.71 1,040,490 62,000 23.2
18/02/2019
10.87
 2,669,220 10.52 10.91 10.52 747,340 68,600 15.9
15/02/2019
10.52
 1,264,400 10.52 10.57 10.34 356,160 12,000 7.9
14/02/2019
10.52
 2,624,490 10.50 10.61 10.41 422,860 446,030 -0.5
13/02/2019
10.50
 1,788,020 10.34 10.52 10.32 629,020 680,380 -1.2
12/02/2019
10.34
 1,693,030 10.13 10.43 10.13 142,730 264,600 -2.8
11/02/2019
10.13
 983,160 10.02 10.20 10.02 3,055,640 3,144,440 -1.9
01/02/2019
10.02
 869,620 9.88 10.02 9.77 175,340 60,000 2.5
31/01/2019
9.88
 510,730 9.84 9.95 9.84 89,190 97,100 -0.2
30/01/2019
9.84
 663,300 9.95 9.95 9.84 67,740 41,900 0.6
29/01/2019
9.95
 602,220 9.95 10.00 9.81 101,470 41,640 1.3
28/01/2019
9.95
 411,410 10.00 10.04 9.93 66,520 11,200 1.2
25/01/2019
10.00
 714,110 10.02 10.04 9.90 19,970 440 0.4
24/01/2019
10.02
 1,309,650 9.84 10.06 9.84 23,100 150 0.5
23/01/2019
9.84
 414,700 9.84 9.88 9.79 6,640 0 0.1
22/01/2019
9.84
 696,970 9.93 9.93 9.77 9,610 37,900 -0.6
21/01/2019
9.93
 741,380 9.88 10.00 9.81 0 64,800 -1.4
18/01/2019
9.88
 592,390 9.88 9.95 9.84 0 14,000 -0.3
17/01/2019
9.88
 953,600 9.90 9.95 9.86 440 116,100 -2.5
16/01/2019
9.90
 1,130,850 9.93 10.02 9.88 330 185,530 -4.0
15/01/2019
9.93
 1,252,850 9.90 9.97 9.79 139,460 45,900 2.0
14/01/2019
9.90
 934,390 10.00 10.02 9.84 800 38,960 -0.8
11/01/2019
10.00
 1,441,350 9.88 10.06 9.88 0 43,700 -1.0
10/01/2019
9.88
 1,623,560 9.72 9.97 9.72 256,160 57,200 4.2
09/01/2019
9.72
 1,190,830 9.61 9.81 9.58 60,000 53,960 0.1
08/01/2019
9.61
 925,970 9.65 9.70 9.58 20 88,030 -1.8
07/01/2019
9.65
 1,032,880 9.49 9.74 9.54 0 52,060 -1.1
04/01/2019
9.49
 972,370 9.31 9.54 9.29 10 69,900 -1.5
03/01/2019
9.31
 1,757,600 10.00 10.00 9.31 2,800 71,000 -1.4
02/01/2019
10.00
 988,870 10.13 10.20 9.79 2,160 54,220 -1.1
28/12/2018
10.13
 493,650 10.39 10.41 10.13 0 10,430 -0.2
27/12/2018
10.39
 620,420 10.39 10.48 10.18 0 57,000 -1.3
26/12/2018
10.39
 636,440 10.75 10.75 10.16 0 0 0
25/12/2018
10.75
 1,876,480 10.29 10.75 9.70 43,690 2,380 0.9
24/12/2018
10.29
 806,180 10.71 10.71 10.29 1,750 92,680 -2.1
21/12/2018
10.71
 10,166,390 10.71 10.71 10.16 7,580,090 6,452,930 27.6
20/12/2018
10.71
 1,633,110 10.71 10.80 10.22 602,800 1,070,030 -10.7
19/12/2018
10.71
 1,719,220 11.30 11.39 10.66 100 403,530 -9.6
18/12/2018
11.30
 2,613,490 11.53 11.55 11.25 1,736,840 522,380 30.3
17/12/2018
11.53
 3,550,350 11.51 11.78 11.53 2,150,740 1,270,000 22.4
14/12/2018
11.51
 1,277,390 11.64 11.67 11.48 62,660 260,000 -5.0

Chính sách bảo mật | Điều khoản sử dụng |