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)
25/07/2018
12.18
 1,582,200 11.84 12.55 11.84 15,100 151,160 -4.5
24/07/2018
11.84
 1,014,800 11.73 12.03 11.73 1,150 416,820 -13.3
23/07/2018
11.73
 197,280 11.73 11.99 11.66 0 20,000 -0.6
20/07/2018
11.73
 154,880 11.84 11.84 11.66 10,000 66,480 -1.8
19/07/2018
11.84
 208,010 11.73 11.84 11.66 2,000 135,600 -4.2
18/07/2018
11.73
 255,590 11.77 11.81 11.68 120,000 121,170 -0.0
17/07/2018
11.77
 249,100 11.58 11.77 10.92 125,000 36,000 2.8
16/07/2018
11.58
 118,040 11.58 12.21 11.47 70,000 20,000 1.6
13/07/2018
11.58
 167,820 11.32 11.68 11.18 90,500 20,000 2.2
12/07/2018
11.32
 128,430 11.29 11.47 11.07 75,000 18,700 1.7
11/07/2018
11.29
 104,660 11.36 11.44 11.03 5,000 20,000 -0.5
10/07/2018
11.36
 145,460 11.47 11.84 11.36 0 30,000 -0.9
09/07/2018
11.47
 84,290 11.47 11.51 11.44 0 20,000 -0.6
06/07/2018
11.47
 146,640 11.10 11.51 10.88 0 20,200 -0.6
05/07/2018
11.10
 310,020 11.47 11.47 10.90 0 23,000 -0.7
04/07/2018
11.47
 174,300 11.36 12.10 10.99 500 23,000 -0.7
03/07/2018
11.36
 588,670 11.88 11.88 11.36 170 357,720 -11.1
02/07/2018
11.88
 93,860 12.44 12.44 11.73 0 0 0
29/06/2018
12.44
 783,370 11.84 12.44 11.81 311,830 81,320 7.0
28/06/2018
11.84
 28,570 11.84 11.84 11.51 610 1,500 -0.0
27/06/2018
11.84
 132,070 11.84 12.07 11.81 39,450 40,000 -0.0
26/06/2018
11.84
 175,560 12.07 12.07 11.70 102,670 49,650 1.7
25/06/2018
12.07
 248,570 12.21 12.40 11.88 194,000 184,030 0.3
22/06/2018
12.21
 113,690 11.95 12.21 11.81 217,000 0 6.6
21/06/2018
11.95
 135,840 11.84 12.18 11.70 21,200 0 0.7
20/06/2018
11.84
 309,380 11.62 11.90 11.66 845,110 196,270 18.9
19/06/2018
11.62
 380,300 11.81 11.95 11.51 32,100 0 1.0
18/06/2018
11.81
 211,790 12.14 12.21 11.51 0 56,840 -1.8
15/06/2018
12.14
 228,850 12.32 12.47 12.07 2,130 150,130 -4.9
14/06/2018
12.32
 430,390 12.55 12.69 12.32 5,000 300,880 -10.0
13/06/2018
12.55
 688,550 12.55 12.77 12.51 50 553,770 -18.8
12/06/2018
12.55
 376,710 12.44 12.69 12.21 0 0 0
11/06/2018
12.44
 106,630 12.58 12.58 12.36 100 0 0.0
08/06/2018
12.58
 255,060 12.58 12.60 12.21 25,500 0 0.9
07/06/2018
12.58
 161,730 12.75 12.88 12.34 710,140 21,100 22.1
06/06/2018
12.75
 123,130 12.75 12.81 12.66 1,030 30,000 -1.0
05/06/2018
12.75
 148,850 12.66 13.06 12.58 7,090 0 0.2
04/06/2018
12.66
 184,180 12.07 12.84 12.14 4,000 55,200 -1.8
01/06/2018
12.07
 724,650 12.10 12.14 11.92 250,000 470,000 -7.2
31/05/2018
12.10
 545,560 11.36 12.14 11.32 200,000 557,000 -11.3
30/05/2018
11.36
 184,680 11.57 11.73 11.25 0 0 0
29/05/2018
11.57
 159,430 11.03 11.66 11.10 3,500 10 0.1
28/05/2018
11.03
 1,152,840 11.84 12.58 11.03 1,020 219,080 -6.7
25/05/2018
11.84
 680,810 12.69 12.69 11.84 39,230 344,370 -10.2
24/05/2018
12.69
 240,540 12.73 12.75 12.66 500 0 0.0
23/05/2018
12.73
 417,310 12.73 12.84 12.58 600 22,400 -0.7
22/05/2018
12.73
 591,330 13.21 13.21 12.73 700 1,000 -0.0
21/05/2018
13.21
 430,600 13.32 13.36 13.18 500 0 0.0
18/05/2018
13.32
 651,650 13.08 13.32 13.03 0 3,190 -0.1
17/05/2018
13.08
 348,470 13.12 13.32 13.05 0 0 0
16/05/2018
13.12
 639,380 13.40 13.40 13.03 80,000 32,320 1.7
15/05/2018
13.40
 317,200 13.36 13.77 13.36 1,590 30,000 -1.0
14/05/2018
13.36
 407,610 13.32 13.43 13.06 80,050 0 2.9
11/05/2018
13.32
 303,130 12.77 13.32 12.62 86,870 0 3.1
10/05/2018
12.77
 351,790 12.95 12.95 12.66 710 0 0.0
09/05/2018
12.95
 316,100 13.21 13.21 12.88 0 252,000 -8.9
08/05/2018
13.21
 209,900 13.25 13.43 13.18 0 108,440 -3.9
07/05/2018
13.25
 256,180 13.03 13.32 12.81 500 0 0.0
04/05/2018
13.03
 294,710 13.58 13.80 13.03 61,900 70,930 -0.3
03/05/2018
13.58
 290,330 13.62 13.69 12.68 55,030 31,080 0.9
02/05/2018
13.62
 151,080 13.62 13.92 13.51 100 1,010 -0.0
27/04/2018
13.62
 368,160 13.18 13.66 13.14 20,020 0 0.7
26/04/2018
13.18
 366,950 13.69 13.69 13.18 80,100 0 2.9
24/04/2018
13.69
 232,120 13.77 13.84 13.43 60,780 1,000 2.2
23/04/2018
13.77
 523,020 14.17 14.25 13.77 92,110 68,070 0.9
20/04/2018
14.17
 222,300 13.80 14.17 13.69 40,200 0 1.5
19/04/2018
13.80
 487,740 14.36 14.43 13.47 56,410 0 2.1
18/04/2018
14.36
 403,280 14.47 14.54 14.36 147,960 0 5.8
17/04/2018
14.47
 362,500 14.34 14.62 14.38 91,610 0 3.6
16/04/2018
14.34
 479,820 14.06 14.43 13.69 77,320 1,500 2.9
13/04/2018
14.06
 587,900 13.97 14.17 13.99 200,400 23,500 6.7
12/04/2018
13.97
 650,700 13.69 14.05 13.55 190,000 4,300 7.0
11/04/2018
13.69
 1,044,360 14.25 14.29 13.66 541,600 11,500 20.0
10/04/2018
14.25
 1,420,250 14.71 14.80 13.69 287,080 20,200 10.4
09/04/2018
14.71
 1,277,970 14.58 14.84 14.58 170,020 50 6.7
06/04/2018
14.58
 883,370 14.62 14.84 14.54 347,280 20,000 13.0
05/04/2018
14.62
 1,292,710 14.32 14.82 14.40 345,110 0 13.7
04/04/2018
14.32
 1,504,140 13.66 14.40 13.66 409,030 0 15.5
03/04/2018
13.66
 1,115,590 13.60 13.84 13.60 2,000 1,500 0.0
02/04/2018
13.60
 862,920 13.42 13.66 13.42 101,920 0 3.7
30/03/2018
13.42
 1,997,780 13.01 13.62 13.06 83,500 0 3.0
29/03/2018
13.01
 472,110 12.95 13.03 12.95 232,570 0 8.2
28/03/2018
12.95
 282,460 12.90 12.95 12.86 123,900 1,000 4.3
27/03/2018
12.90
 209,200 12.95 13.06 12.90 72,400 800 2.5
26/03/2018
12.95
 309,370 12.95 13.14 12.81 133,400 2,000 4.6
23/03/2018
12.95
 876,410 12.81 12.99 12.58 1,200,370 600,000 20.9
22/03/2018
12.81
 498,680 12.99 13.03 12.77 123,930 50,000 2.6
21/03/2018
12.99
 570,290 12.95 13.16 12.73 148,310 53,500 3.3
20/03/2018
12.95
 374,790 13.16 13.16 12.95 50,300 15,000 1.2
19/03/2018
13.16
 528,820 13.25 13.40 12.95 158,600 27,500 4.7
16/03/2018
13.25
 417,320 13.32 13.43 13.25 131,800 0 4.7
15/03/2018
13.32
 682,530 12.86 13.40 12.77 80,400 0 2.8
14/03/2018
12.86
 733,010 13.05 13.14 12.66 78,490 96,500 -0.6
13/03/2018
13.05
 1,470,480 13.29 13.29 12.95 1,354,510 1,575,310 -8.0
12/03/2018
13.29
 1,002,350 13.29 13.51 13.21 300 0 0.0
09/03/2018
13.29
 1,661,360 13.18 13.43 13.19 46,900 69,390 -0.8
08/03/2018
13.18
 1,415,170 13.14 13.32 13.14 6,310 250,510 -8.7
07/03/2018
13.14
 1,741,430 13.10 13.14 12.92 4,500 470,000 -16.4
06/03/2018
13.10
 1,751,220 12.55 13.18 12.55 30,500 78,500 -1.7
05/03/2018
12.55
 1,710,930 12.77 13.14 12.55 29,600 55,560 -0.9

Chính sách bảo mật | Điều khoản sử dụng |