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)
03/05/2018
16.98
 290,330 17.02 17.12 15.84 55,030 31,080 0.9
02/05/2018
17.02
 151,080 17.02 17.39 16.89 100 1,010 -0.0
27/04/2018
17.02
 368,160 16.47 17.07 16.42 20,020 0 0.7
26/04/2018
16.47
 366,950 17.12 17.12 16.47 80,100 0 2.9
24/04/2018
17.12
 232,120 17.21 17.30 16.79 60,780 1,000 2.2
23/04/2018
17.21
 523,020 17.72 17.81 17.21 92,110 68,070 0.9
20/04/2018
17.72
 222,300 17.26 17.72 17.12 40,200 0 1.5
19/04/2018
17.26
 487,740 17.95 18.04 16.84 56,410 0 2.1
18/04/2018
17.95
 403,280 18.09 18.18 17.95 147,960 0 5.8
17/04/2018
18.09
 362,500 17.93 18.27 17.97 91,610 0 3.6
16/04/2018
17.93
 479,820 17.58 18.04 17.12 77,320 1,500 2.9
13/04/2018
17.58
 587,900 17.46 17.72 17.49 200,400 23,500 6.7
12/04/2018
17.46
 650,700 17.12 17.56 16.93 190,000 4,300 7.0
11/04/2018
17.12
 1,044,360 17.81 17.86 17.07 541,600 11,500 20.0
10/04/2018
17.81
 1,420,250 18.39 18.50 17.12 287,080 20,200 10.4
09/04/2018
18.39
 1,277,970 18.23 18.55 18.23 170,020 50 6.7
06/04/2018
18.23
 883,370 18.27 18.55 18.18 347,280 20,000 13.0
05/04/2018
18.27
 1,292,710 17.90 18.53 18.00 345,110 0 13.7
04/04/2018
17.90
 1,504,140 17.07 18.00 17.07 409,030 0 15.5
03/04/2018
17.07
 1,115,590 17.00 17.30 17.00 2,000 1,500 0.0
02/04/2018
17.00
 862,920 16.77 17.07 16.77 101,920 0 3.7
30/03/2018
16.77
 1,997,780 16.26 17.02 16.33 83,500 0 3.0
29/03/2018
16.26
 472,110 16.19 16.28 16.19 232,570 0 8.2
28/03/2018
16.19
 282,460 16.12 16.19 16.08 123,900 1,000 4.3
27/03/2018
16.12
 209,200 16.19 16.33 16.12 72,400 800 2.5
26/03/2018
16.19
 309,370 16.19 16.42 16.01 133,400 2,000 4.6
23/03/2018
16.19
 876,410 16.01 16.24 15.73 1,200,370 600,000 20.9
22/03/2018
16.01
 498,680 16.24 16.28 15.96 123,930 50,000 2.6
21/03/2018
16.24
 570,290 16.19 16.45 15.91 148,310 53,500 3.3
20/03/2018
16.19
 374,790 16.45 16.45 16.19 50,300 15,000 1.2
19/03/2018
16.45
 528,820 16.56 16.75 16.19 158,600 27,500 4.7
16/03/2018
16.56
 417,320 16.65 16.79 16.56 131,800 0 4.7
15/03/2018
16.65
 682,530 16.08 16.75 15.96 80,400 0 2.8
14/03/2018
16.08
 733,010 16.31 16.42 15.82 78,490 96,500 -0.6
13/03/2018
16.31
 1,470,480 16.61 16.61 16.19 1,354,510 1,575,310 -8.0
12/03/2018
16.61
 1,002,350 16.61 16.89 16.52 300 0 0.0
09/03/2018
16.61
 1,661,360 16.47 16.79 16.49 46,900 69,390 -0.8
08/03/2018
16.47
 1,415,170 16.42 16.65 16.42 6,310 250,510 -8.7
07/03/2018
16.42
 1,741,430 16.38 16.42 16.15 4,500 470,000 -16.4
06/03/2018
16.38
 1,751,220 15.68 16.47 15.68 30,500 78,500 -1.7
05/03/2018
15.68
 1,710,930 15.96 16.42 15.68 29,600 55,560 -0.9
02/03/2018
15.96
 1,447,690 14.99 15.96 14.85 117,000 10,000 3.6
01/03/2018
14.99
 1,127,400 14.64 14.99 14.62 4,500 0 0.1
28/02/2018
14.64
 743,520 14.76 14.80 14.64 91,600 0 2.9
27/02/2018
14.76
 557,360 14.80 14.87 14.62 88,500 0 2.8
26/02/2018
14.80
 726,590 14.62 15.13 14.71 2,680 3,000 -0.0
23/02/2018
14.62
 617,110 14.53 14.64 14.53 30,750 23,000 0.2
22/02/2018
14.53
 934,440 14.57 14.80 14.34 106,400 286,200 -5.6
21/02/2018
14.57
 249,530 14.34 15.04 14.16 92,220 63,000 0.9
13/02/2018
14.34
 343,770 14.11 14.57 14.11 0 2,800 -0.1
12/02/2018
14.11
 509,950 13.97 14.20 13.79 46,400 200 1.4
09/02/2018
13.97
 966,160 13.46 13.97 12.77 212,480 50,000 4.8
08/02/2018
13.46
 715,180 13.55 13.88 13.07 324,020 0 9.5
07/02/2018
13.55
 825,060 13.12 13.79 13.23 305,400 76,800 6.7
06/02/2018
13.12
 4,346,230 13.12 13.18 12.21 1,059,470 3,000 28.9
05/02/2018
13.12
 1,560,570 14.09 14.09 13.12 96,500 214,940 -3.5
02/02/2018
14.09
 1,011,970 14.16 14.25 13.88 500 200,000 -6.1
01/02/2018
14.16
 924,090 14.67 14.80 14.11 154,000 130,000 0.7
31/01/2018
14.67
 1,380,700 14.11 15.08 14.11 2,650 314,600 -10.0
30/01/2018
14.11
 1,469,010 14.48 14.48 14.06 530 13,500 -0.4
29/01/2018
14.48
 1,873,480 15.04 15.04 14.48 198,820 63,000 4.3
26/01/2018
15.04
 2,515,140 15.68 15.68 14.80 405,300 435,600 -1.1
25/01/2018
15.68
 2,264,840 15.94 16.47 15.22 31,500 37,800 -0.2
22/01/2018
15.94
 3,619,740 14.90 15.94 15.54 59,000 113,900 -1.9
19/01/2018
14.90
 91,830 13.92 14.90 14.90 0 0 0
18/01/2018
13.92
 31,140 13.92 13.92 13.92 0 0 0
17/01/2018
13.92
 0 13.92 13.92 13.92 0 0 0
16/01/2018
13.92
 0 13.92 13.92 13.92 0 0 0
15/01/2018
13.92
 0 14.71 13.92 14.71 0 0 0
12/01/2018
14.71
 5,149,666 14.20 15.17 14.06 1,400,000 1,000 45.2
11/01/2018
14.20
 2,738,703 14.02 14.20 13.65 964,210 2,000 29.1
10/01/2018
14.02
 2,687,395 13.05 14.11 13.00 300,000 3,000 8.8
09/01/2018
13.05
 1,596,165 12.72 13.09 12.63 100,000 2,500 2.7
08/01/2018
12.72
 2,278,527 12.77 12.81 12.44 2,000 0 0.1
05/01/2018
12.77
 1,671,470 13.09 13.18 12.63 0 0 0
04/01/2018
13.09
 1,931,289 12.49 13.18 12.49 25,000 56,000 -0.7
03/01/2018
12.49
 2,070,135 11.98 12.58 11.89 91,000 500 2.4
02/01/2018
11.98
 885,550 11.61 11.98 11.75 390,000 0 10.0
29/12/2017
11.61
 2,547,746 11.38 11.98 11.52 1,257,400 0 32.1
28/12/2017
11.38
 1,639,740 11.15 11.43 11.06 878,600 30,000 20.8
27/12/2017
11.15
 1,603,754 11.33 11.70 11.01 0 0 0
26/12/2017
11.33
 1,734,391 11.43 11.75 11.33 0 0 0
25/12/2017
11.43
 1,312,120 11.70 11.80 11.10 60,000 0 1.5
22/12/2017
11.70
 1,790,950 11.89 11.89 11.47 813,800 0 20.5
21/12/2017
11.89
 1,018,355 11.98 12.12 11.89 569,600 0 14.7
20/12/2017
11.98
 2,585,570 11.43 12.12 11.38 1,589,700 253,700 34.2
19/12/2017
11.43
 1,156,815 11.29 11.47 11.24 700,000 115,000 14.4
18/12/2017
11.29
 955,300 11.24 11.33 11.20 320,000 150,000 4.1
15/12/2017
11.24
 1,287,805 11.06 11.47 11.01 203,000 0 4.9
14/12/2017
11.06
 721,946 10.96 11.10 10.96 200,000 500 4.8
13/12/2017
10.96
 1,361,590 11.10 11.20 10.87 330,000 0 7.9
12/12/2017
11.10
 1,566,340 11.15 11.29 10.87 102,000 0 2.5
11/12/2017
11.15
 1,601,655 11.20 11.38 11.01 327,000 40,000 6.9
08/12/2017
11.20
 1,015,875 11.24 11.29 11.15 30,500 0 0.8
07/12/2017
11.24
 1,404,400 11.10 11.43 11.20 1,200 245,300 -5.9
06/12/2017
11.10
 2,294,250 11.43 11.47 11.01 0 0 0
05/12/2017
11.43
 2,303,370 11.70 11.94 11.43 115,000 200 2.9
04/12/2017
11.70
 3,408,034 11.61 12.17 11.57 78,000 0 2.0
01/12/2017
11.61
 2,306,489 11.15 11.66 11.20 203,000 1,000 5.1
30/11/2017
11.15
 1,988,019 10.92 11.47 10.92 231,200 0 5.6

Chính sách bảo mật | Điều khoản sử dụng |