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)
02/03/2018
12.77
 1,447,690 11.99 12.77 11.88 117,000 10,000 3.6
01/03/2018
11.99
 1,127,400 11.71 11.99 11.70 4,500 0 0.1
28/02/2018
11.71
 743,520 11.81 11.84 11.71 91,600 0 2.9
27/02/2018
11.81
 557,360 11.84 11.90 11.70 88,500 0 2.8
26/02/2018
11.84
 726,590 11.70 12.10 11.77 2,680 3,000 -0.0
23/02/2018
11.70
 617,110 11.62 11.71 11.62 30,750 23,000 0.2
22/02/2018
11.62
 934,440 11.66 11.84 11.47 106,400 286,200 -5.6
21/02/2018
11.66
 249,530 11.47 12.03 11.32 92,220 63,000 0.9
13/02/2018
11.47
 343,770 11.29 11.66 11.29 0 2,800 -0.1
12/02/2018
11.29
 509,950 11.18 11.36 11.03 46,400 200 1.4
09/02/2018
11.18
 966,160 10.77 11.18 10.21 212,480 50,000 4.8
08/02/2018
10.77
 715,180 10.84 11.10 10.46 324,020 0 9.5
07/02/2018
10.84
 825,060 10.49 11.03 10.58 305,400 76,800 6.7
06/02/2018
10.49
 4,346,230 10.49 10.55 9.77 1,059,470 3,000 28.9
05/02/2018
10.49
 1,560,570 11.27 11.27 10.49 96,500 214,940 -3.5
02/02/2018
11.27
 1,011,970 11.32 11.40 11.10 500 200,000 -6.1
01/02/2018
11.32
 924,090 11.73 11.84 11.29 154,000 130,000 0.7
31/01/2018
11.73
 1,380,700 11.29 12.07 11.29 2,650 314,600 -10.0
30/01/2018
11.29
 1,469,010 11.58 11.58 11.25 530 13,500 -0.4
29/01/2018
11.58
 1,873,480 12.03 12.03 11.58 198,820 63,000 4.3
26/01/2018
12.03
 2,515,140 12.55 12.55 11.84 405,300 435,600 -1.1
25/01/2018
12.55
 2,264,840 12.75 13.18 12.18 31,500 37,800 -0.2
22/01/2018
12.75
 3,619,740 11.92 12.75 12.44 59,000 113,900 -1.9
19/01/2018
11.92
 91,830 11.14 11.92 11.92 0 0 0
18/01/2018
11.14
 31,140 11.14 11.14 11.14 0 0 0
17/01/2018
11.14
 0 11.14 11.14 11.14 0 0 0
16/01/2018
11.14
 0 11.14 11.14 11.14 0 0 0
15/01/2018
11.14
 0 11.77 11.14 11.77 0 0 0
12/01/2018
11.77
 5,149,666 11.36 12.14 11.25 1,400,000 1,000 45.2
11/01/2018
11.36
 2,738,703 11.21 11.36 10.92 964,210 2,000 29.1
10/01/2018
11.21
 2,687,395 10.44 11.29 10.40 300,000 3,000 8.8
09/01/2018
10.44
 1,596,165 10.18 10.47 10.10 100,000 2,500 2.7
08/01/2018
10.18
 2,278,527 10.21 10.25 9.96 2,000 0 0.1
05/01/2018
10.21
 1,671,470 10.47 10.55 10.10 0 0 0
04/01/2018
10.47
 1,931,289 9.99 10.55 9.99 25,000 56,000 -0.7
03/01/2018
9.99
 2,070,135 9.59 10.07 9.51 91,000 500 2.4
02/01/2018
9.59
 885,550 9.29 9.59 9.40 390,000 0 10.0
29/12/2017
9.29
 2,547,746 9.10 9.59 9.22 1,257,400 0 32.1
28/12/2017
9.10
 1,639,740 8.92 9.14 8.85 878,600 30,000 20.8
27/12/2017
8.92
 1,603,754 9.07 9.36 8.81 0 0 0
26/12/2017
9.07
 1,734,391 9.14 9.40 9.07 0 0 0
25/12/2017
9.14
 1,312,120 9.36 9.44 8.88 60,000 0 1.5
22/12/2017
9.36
 1,790,950 9.51 9.51 9.18 813,800 0 20.5
21/12/2017
9.51
 1,018,355 9.59 9.70 9.51 569,600 0 14.7
20/12/2017
9.59
 2,585,570 9.14 9.70 9.10 1,589,700 253,700 34.2
19/12/2017
9.14
 1,156,815 9.03 9.18 8.99 700,000 115,000 14.4
18/12/2017
9.03
 955,300 8.99 9.07 8.96 320,000 150,000 4.1
15/12/2017
8.99
 1,287,805 8.85 9.18 8.81 203,000 0 4.9
14/12/2017
8.85
 721,946 8.77 8.88 8.77 200,000 500 4.8
13/12/2017
8.77
 1,361,590 8.88 8.96 8.70 330,000 0 7.9
12/12/2017
8.88
 1,566,340 8.92 9.03 8.70 102,000 0 2.5
11/12/2017
8.92
 1,601,655 8.96 9.10 8.81 327,000 40,000 6.9
08/12/2017
8.96
 1,015,875 8.99 9.03 8.92 30,500 0 0.8
07/12/2017
8.99
 1,404,400 8.88 9.14 8.96 1,200 245,300 -5.9
06/12/2017
8.88
 2,294,250 9.14 9.18 8.81 0 0 0
05/12/2017
9.14
 2,303,370 9.36 9.55 9.14 115,000 200 2.9
04/12/2017
9.36
 3,408,034 9.29 9.73 9.25 78,000 0 2.0
01/12/2017
9.29
 2,306,489 8.92 9.33 8.96 203,000 1,000 5.1
30/11/2017
8.92
 1,988,019 8.73 9.18 8.73 231,200 0 5.6
29/11/2017
8.73
 2,903,644 8.55 8.85 8.48 552,700 0 12.8
28/11/2017
8.55
 2,735,671 8.51 8.59 8.40 618,800 0 14.2
27/11/2017
8.51
 2,456,622 8.40 8.55 8.18 965,000 0 22.1
24/11/2017
8.40
 565,515 8.48 8.62 8.36 91,000 0 2.1
23/11/2017
8.48
 500,935 8.48 8.73 8.48 1,000 45 0.0
22/11/2017
8.48
 3,314,005 8.40 8.66 8.29 762,800 0 17.4
21/11/2017
8.40
 1,521,296 8.07 8.51 8.03 2,500 11,800 -0.2
20/11/2017
8.07
 505,995 7.96 8.14 7.88 0 0 0
17/11/2017
7.96
 161,255 7.99 8.11 7.55 0 0 0
16/11/2017
7.99
 275,624 7.85 8.14 7.85 9 0 0.0
15/11/2017
7.85
 278,821 7.74 7.96 7.77 25,001 0 0.5
14/11/2017
7.74
 47,792 7.70 7.85 7.70 0 0 0
13/11/2017
7.70
 51,000 7.81 7.92 7.70 0 2,300 -0.0
10/11/2017
7.81
 112,660 7.59 7.88 7.74 0 2,700 -0.1
09/11/2017
7.59
 307,224 7.77 7.99 7.59 0 159,000 -3.3
08/11/2017
7.77
 530,322 8.07 8.11 7.77 27,300 0 0.6
07/11/2017
8.07
 440,200 7.96 8.14 7.96 1,300 0 0.0
06/11/2017
7.96
 272,645 7.77 8.07 7.81 1,050,755 1,050,755 0
03/11/2017
7.77
 789,967 7.92 7.92 7.62 201,400 0 4.2
02/11/2017
7.92
 254,765 7.99 8.14 7.88 0 0 0
01/11/2017
7.99
 251,150 8.07 8.22 7.99 0 0 0
31/10/2017
8.07
 208,020 8.14 8.14 7.99 3,000 0 0.1
30/10/2017
8.14
 231,022 8.25 8.29 8.07 6,000 0 0.1
27/10/2017
8.25
 572,650 8.07 8.33 8.07 50,000 0 1.1
26/10/2017
8.07
 195,928 8.22 8.25 8.07 50,000 0 1.1
25/10/2017
8.22
 394,280 8.25 8.33 8.14 50,000 0 1.1
24/10/2017
8.25
 429,455 8.03 8.33 8.11 50,000 0 1.1
23/10/2017
8.03
 798,065 8.22 8.36 7.99 50,000 0 1.1
20/10/2017
8.22
 381,550 8.33 8.44 8.22 50,000 0 1.1
19/10/2017
8.33
 98,360 8.36 8.40 8.33 0 0 0
18/10/2017
8.36
 571,475 8.40 8.62 8.22 50,000 0 1.1
17/10/2017
8.40
 272,303 8.48 8.51 8.40 0 0 0
16/10/2017
8.48
 590,454 8.51 8.70 8.48 0 5,000 -0.1
13/10/2017
8.51
 485,921 8.51 8.62 8.48 200,000 0 4.6
12/10/2017
8.51
 1,703,872 8.51 9.36 8.48 0 0 0
11/10/2017
8.51
 947,010 8.48 8.55 8.25 0 200,700 -4.6
10/10/2017
8.48
 756,223 8.40 8.51 8.29 0 0 0
09/10/2017
8.40
 552,420 8.36 8.51 8.36 0 0 0
06/10/2017
8.36
 362,500 8.44 8.51 8.33 0 0 0
05/10/2017
8.44
 606,845 8.48 8.66 8.40 0 0 0
04/10/2017
8.48
 812,254 8.44 8.70 8.40 400 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |