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
(2025-11-04) 		-1.10 -2.33% 234,498,600 -14,383,400 -649.8
40.90
48.25
46.20
2 tháng
(2025-10-06) 		-9.15 -16.58% 694,836,500 2,184,600 265.9
40.90
65.40
46.20
3 tháng
(2025-09-05) 		-7.02 -13.22% 868,037,700 8,593,500 614.0
40.90
65.40
46.20
6 tháng
(2025-06-09) 		11.59 33.64% 1,696,502,500 -10,137,310 -414.2
33.38
65.40
46.20
12 tháng
(2024-12-09) 		28.52 162.71% 2,902,973,800 13,265,802 350.0
16.56
65.40
46.20
24 tháng
(2023-12-15) 		25.58 124.93% 5,839,170,100 -43,342,681 -868.0
15.83
65.40
46.20
36 tháng
(2022-12-20) 		32.85 248.75% 9,954,793,900 -43,876,307 -974.0
10.58
65.40
46.20
60 tháng
(2020-12-30) 		31.22 210.52% 15,264,013,380 -49,492,894 -1,275.3
10.12
65.40
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
10.92
 2,903,644 10.69 11.06 10.59 552,700 0 12.8
28/11/2017
10.69
 2,735,671 10.64 10.73 10.50 618,800 0 14.2
27/11/2017
10.64
 2,456,622 10.50 10.69 10.22 965,000 0 22.1
24/11/2017
10.50
 565,515 10.59 10.78 10.46 91,000 0 2.1
23/11/2017
10.59
 500,935 10.59 10.92 10.59 1,000 45 0.0
22/11/2017
10.59
 3,314,005 10.50 10.83 10.36 762,800 0 17.4
21/11/2017
10.50
 1,521,296 10.09 10.64 10.04 2,500 11,800 -0.2
20/11/2017
10.09
 505,995 9.95 10.18 9.85 0 0 0
17/11/2017
9.95
 161,255 9.99 10.13 9.44 0 0 0
16/11/2017
9.99
 275,624 9.81 10.18 9.81 9 0 0.0
15/11/2017
9.81
 278,821 9.67 9.95 9.72 25,001 0 0.5
14/11/2017
9.67
 47,792 9.62 9.81 9.62 0 0 0
13/11/2017
9.62
 51,000 9.76 9.90 9.62 0 2,300 -0.0
10/11/2017
9.76
 112,660 9.48 9.85 9.67 0 2,700 -0.1
09/11/2017
9.48
 307,224 9.72 9.99 9.48 0 159,000 -3.3
08/11/2017
9.72
 530,322 10.09 10.13 9.72 27,300 0 0.6
07/11/2017
10.09
 440,200 9.95 10.18 9.95 1,300 0 0.0
06/11/2017
9.95
 272,645 9.72 10.09 9.76 1,050,755 1,050,755 0
03/11/2017
9.72
 789,967 9.90 9.90 9.53 201,400 0 4.2
02/11/2017
9.90
 254,765 9.99 10.18 9.85 0 0 0
01/11/2017
9.99
 251,150 10.09 10.27 9.99 0 0 0
31/10/2017
10.09
 208,020 10.18 10.18 9.99 3,000 0 0.1
30/10/2017
10.18
 231,022 10.32 10.36 10.09 6,000 0 0.1
27/10/2017
10.32
 572,650 10.09 10.41 10.09 50,000 0 1.1
26/10/2017
10.09
 195,928 10.27 10.32 10.09 50,000 0 1.1
25/10/2017
10.27
 394,280 10.32 10.41 10.18 50,000 0 1.1
24/10/2017
10.32
 429,455 10.04 10.41 10.13 50,000 0 1.1
23/10/2017
10.04
 798,065 10.27 10.46 9.99 50,000 0 1.1
20/10/2017
10.27
 381,550 10.41 10.55 10.27 50,000 0 1.1
19/10/2017
10.41
 98,360 10.46 10.50 10.41 0 0 0
18/10/2017
10.46
 571,475 10.50 10.78 10.27 50,000 0 1.1
17/10/2017
10.50
 272,303 10.59 10.64 10.50 0 0 0
16/10/2017
10.59
 590,454 10.64 10.87 10.59 0 5,000 -0.1
13/10/2017
10.64
 485,921 10.64 10.78 10.59 200,000 0 4.6
12/10/2017
10.64
 1,703,872 10.64 11.70 10.59 0 0 0
11/10/2017
10.64
 947,010 10.59 10.69 10.32 0 200,700 -4.6
10/10/2017
10.59
 756,223 10.50 10.64 10.36 0 0 0
09/10/2017
10.50
 552,420 10.46 10.64 10.46 0 0 0
06/10/2017
10.46
 362,500 10.55 10.64 10.41 0 0 0
05/10/2017
10.55
 606,845 10.59 10.83 10.50 0 0 0
04/10/2017
10.59
 812,254 10.55 10.87 10.50 400 3,500 -0.1
03/10/2017
10.55
 2,448,310 10.50 10.87 10.50 0 0 0
02/10/2017
10.50
 985,175 10.09 10.87 10.09 0 0 0
29/09/2017
10.09
 507,400 10.13 10.13 9.99 0 0 0
28/09/2017
10.13
 735,590 10.18 10.22 10.09 0 0 0
27/09/2017
10.18
 618,620 10.36 10.36 10.13 0 0 0
26/09/2017
10.36
 318,382 10.55 10.55 10.27 1,400 0 0.0
25/09/2017
10.55
 795,868 10.78 11.01 10.41 5,700 34 0.1
22/09/2017
10.78
 1,943,598 10.64 10.96 10.69 0 16 -0.0
21/09/2017
10.64
 1,505,773 10.46 10.78 10.50 0 10,000 -0.2
20/09/2017
10.46
 2,213,707 10.04 10.55 10.09 0 0 0
19/09/2017
10.04
 1,895,377 9.72 10.18 9.76 0 0 0
18/09/2017
9.72
 1,845,120 9.67 9.95 9.67 0 0 0
15/09/2017
9.67
 1,004,018 9.58 9.90 9.39 0 0 0
14/09/2017
9.58
 211,355 9.81 9.81 9.53 1,500 0 0.0
13/09/2017
9.81
 1,201,256 9.99 10.18 9.72 6,500 0 0.1
12/09/2017
9.99
 1,852,524 9.53 10.09 9.48 0 6,000 -0.1
11/09/2017
9.53
 1,295,167 9.34 9.58 9.25 0 7,400 0
08/09/2017
9.34
 950,033 9.16 9.67 9.11 0 0 0
07/09/2017
9.16
 661,792 9.02 9.25 8.97 110,000 0 2.2
06/09/2017
9.02
 850,300 8.93 9.07 8.88 7,000 0 0.1
05/09/2017
8.93
 1,033,100 8.97 9.02 8.93 0 0 0
01/09/2017
8.97
 1,154,823 8.97 9.02 8.88 0 0 0
31/08/2017
8.97
 1,167,485 9.07 9.07 8.97 0 0 0
30/08/2017
9.07
 699,700 9.11 9.16 9.02 44,400 0 0.9
29/08/2017
9.11
 657,290 9.11 9.30 8.93 185,300 0 3.7
28/08/2017
9.11
 666,755 8.70 9.72 8.60 0 0 0
25/08/2017
8.70
 12,100 8.74 8.74 8.70 0 0 0
24/08/2017
8.74
 8,500 8.79 8.79 8.70 0 0 0
23/08/2017
8.79
 16,700 8.74 8.84 8.74 0 0 0
22/08/2017
8.74
 83,050 8.74 8.93 8.74 0 0 0
21/08/2017
8.74
 73,635 8.79 8.79 8.70 0 0 0
18/08/2017
8.79
 157,140 8.70 10.09 8.70 0 0 0
17/08/2017
8.70
 114,980 8.74 8.84 8.70 5,000 0 0.1
16/08/2017
8.74
 66,157 8.79 8.84 8.70 0 0 0
15/08/2017
8.79
 43,655 8.74 8.93 8.74 0 0 0
14/08/2017
8.74
 393,960 8.79 8.88 8.70 0 0 0
11/08/2017
8.79
 117,570 8.84 8.84 8.70 0 0 0
10/08/2017
8.84
 113,807 8.79 8.84 8.74 0 0 0
09/08/2017
8.79
 284,340 8.84 8.84 8.70 0 41,112 -0.8
08/08/2017
8.84
 89,707 8.93 8.97 8.84 0 0 0
07/08/2017
8.93
 87,200 8.93 8.93 8.88 0 0 0
04/08/2017
8.93
 70,023 8.88 8.97 8.88 0 0 0
03/08/2017
8.88
 115,207 8.88 9.02 8.88 0 0 0
02/08/2017
8.88
 51,300 8.93 8.93 8.84 0 0 0
01/08/2017
8.93
 437,112 8.97 8.97 8.93 0 0 0
31/07/2017
8.97
 525,700 8.93 8.97 8.93 80,000 0 1.5
28/07/2017
8.93
 240,930 8.93 8.97 8.93 0 0 0
27/07/2017
8.93
 210,300 8.93 8.93 8.88 0 0 0
26/07/2017
8.93
 45,151 8.93 8.97 8.88 2,500 0 0.0
25/07/2017
8.93
 176,980 8.79 8.97 8.84 50,000 0 1.0
24/07/2017
8.79
 204,330 8.97 10.22 8.79 0 0 0
21/07/2017
8.97
 94,000 8.97 9.02 8.79 50,000 0 1.0
20/07/2017
8.97
 82,100 8.93 8.97 8.84 0 42,800 -0.8
19/07/2017
8.93
 127,580 8.97 9.16 8.93 0 32,200 -0.6
18/07/2017
8.97
 88,800 9.07 9.07 8.97 20,000 0 0.4
17/07/2017
9.07
 342,976 9.16 9.16 9.07 0 0 0
14/07/2017
9.16
 67,700 9.16 9.21 9.07 0 0 0
13/07/2017
9.16
 128,425 9.25 9.30 9.16 1,500 0 0.0
12/07/2017
9.25
 48,700 9.11 9.44 9.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |