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

36
-0.70
(-1.91%)
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
(2025-12-29) 		-7.30 -16.59% 212,562,000 -268,700 4.1
36
44.20
36
2 tháng
(2025-12-01) 		-9.95 -21.33% 416,266,300 4,269,600 190.8
36
46.65
36
3 tháng
(2025-10-30) 		-10.65 -22.49% 682,545,400 -8,003,900 -371.6
36
48.25
36
6 tháng
(2025-08-01) 		-18.33 -33.31% 1,572,092,300 3,583,875 185.0
36
65.40
36
12 tháng
(2025-02-03) 		17.42 90.38% 3,164,833,600 18,455,380 627.3
18.82
65.40
36
24 tháng
(2024-02-15) 		16.46 81.29% 5,711,686,300 -23,939,703 -293.5
15.83
65.40
36
36 tháng
(2023-02-13) 		24.92 211.60% 9,875,580,800 -45,269,796 -779.0
10.58
65.40
36
60 tháng
(2021-02-23) 		22.59 160.16% 15,417,437,000 -41,191,504 -934.3
10.12
65.40
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
15.27
 113,690 14.94 15.27 14.76 217,000 0 6.6
21/06/2018
14.94
 135,840 14.80 15.22 14.62 21,200 0 0.7
20/06/2018
14.80
 309,380 14.53 14.87 14.57 845,110 196,270 18.9
19/06/2018
14.53
 380,300 14.76 14.94 14.39 32,100 0 1.0
18/06/2018
14.76
 211,790 15.17 15.27 14.39 0 56,840 -1.8
15/06/2018
15.17
 228,850 15.41 15.59 15.08 2,130 150,130 -4.9
14/06/2018
15.41
 430,390 15.68 15.87 15.41 5,000 300,880 -10.0
13/06/2018
15.68
 688,550 15.68 15.96 15.64 50 553,770 -18.8
12/06/2018
15.68
 376,710 15.54 15.87 15.27 0 0 0
11/06/2018
15.54
 106,630 15.73 15.73 15.45 100 0 0.0
08/06/2018
15.73
 255,060 15.73 15.75 15.27 25,500 0 0.9
07/06/2018
15.73
 161,730 15.94 16.10 15.43 710,140 21,100 22.1
06/06/2018
15.94
 123,130 15.94 16.01 15.82 1,030 30,000 -1.0
05/06/2018
15.94
 148,850 15.82 16.33 15.73 7,090 0 0.2
04/06/2018
15.82
 184,180 15.08 16.05 15.17 4,000 55,200 -1.8
01/06/2018
15.08
 724,650 15.13 15.17 14.90 250,000 470,000 -7.2
31/05/2018
15.13
 545,560 14.20 15.17 14.16 200,000 557,000 -11.3
30/05/2018
14.20
 184,680 14.46 14.67 14.06 0 0 0
29/05/2018
14.46
 159,430 13.79 14.57 13.88 3,500 10 0.1
28/05/2018
13.79
 1,152,840 14.80 15.73 13.79 1,020 219,080 -6.7
25/05/2018
14.80
 680,810 15.87 15.87 14.80 39,230 344,370 -10.2
24/05/2018
15.87
 240,540 15.91 15.94 15.82 500 0 0.0
23/05/2018
15.91
 417,310 15.91 16.05 15.73 600 22,400 -0.7
22/05/2018
15.91
 591,330 16.52 16.52 15.91 700 1,000 -0.0
21/05/2018
16.52
 430,600 16.65 16.70 16.47 500 0 0.0
18/05/2018
16.65
 651,650 16.35 16.65 16.28 0 3,190 -0.1
17/05/2018
16.35
 348,470 16.40 16.65 16.31 0 0 0
16/05/2018
16.40
 639,380 16.75 16.75 16.28 80,000 32,320 1.7
15/05/2018
16.75
 317,200 16.70 17.21 16.70 1,590 30,000 -1.0
14/05/2018
16.70
 407,610 16.65 16.79 16.33 80,050 0 2.9
11/05/2018
16.65
 303,130 15.96 16.65 15.78 86,870 0 3.1
10/05/2018
15.96
 351,790 16.19 16.19 15.82 710 0 0.0
09/05/2018
16.19
 316,100 16.52 16.52 16.10 0 252,000 -8.9
08/05/2018
16.52
 209,900 16.56 16.79 16.47 0 108,440 -3.9
07/05/2018
16.56
 256,180 16.28 16.65 16.01 500 0 0.0
04/05/2018
16.28
 294,710 16.98 17.26 16.28 61,900 70,930 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |