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% 204,075,700 -1,230,500 -30.8
36.70
44.20
36.70
2 tháng
(2025-11-28) 		-9.85 -21.16% 422,754,300 2,856,400 134.7
36.70
46.65
36.70
3 tháng
(2025-10-29) 		-14.20 -27.90% 684,905,100 -9,620,700 -440.0
36.70
50.90
36.70
6 tháng
(2025-07-31) 		-22.08 -37.56% 1,574,695,500 1,436,375 80.9
36.70
65.40
36.70
12 tháng
(2025-02-03) 		17.42 90.38% 3,156,347,300 17,493,580 592.3
18.82
65.40
36.70
24 tháng
(2024-02-07) 		16.92 85.51% 5,712,520,400 -26,778,403 -368.6
15.83
65.40
36.70
36 tháng
(2023-02-13) 		24.92 211.60% 9,867,094,500 -46,231,596 -814.0
10.58
65.40
36.70
60 tháng
(2021-02-22) 		22.43 157.17% 15,414,085,500 -41,870,404 -963.1
10.12
65.40
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |