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

33.75
-0.60
(-1.75%)
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
(2026-02-11) 		-1.50 -4.18% 184,088,600 -6,059,500 -237.9
31.80
40.30
33.75
2 tháng
(2026-01-12) 		-6.15 -15.19% 409,208,700 -13,129,300 -503.6
31.80
43
33.75
3 tháng
(2025-12-15) 		-3.70 -9.72% 575,189,400 179,100 72.4
31.80
44.45
33.75
6 tháng
(2025-09-15) 		-21.05 -38% 1,453,641,100 888,000 298.8
31.80
65.40
33.75
12 tháng
(2025-03-18) 		13.51 64.82% 3,127,654,400 -2,940,808 -2.9
18.82
65.40
33.75
24 tháng
(2024-03-25) 		11.81 52.37% 5,378,888,400 -25,252,891 -495.5
15.83
65.40
33.75
36 tháng
(2023-03-29) 		22.85 198.65% 9,886,682,200 -56,714,094 -1,158.8
11.41
65.40
33.75
60 tháng
(2021-04-08) 		15.61 83.27% 15,457,512,300 -57,735,204 -1,470.4
10.12
65.40
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |