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)
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
11/07/2017
9.11
 393,000 9.21 9.21 9.02 11,000 0 0.2
10/07/2017
9.21
 343,700 9.44 9.44 9.11 41,800 0 0.8
07/07/2017
9.44
 495,000 9.39 9.44 9.34 358,200 124,300 4.7
06/07/2017
9.39
 411,700 9.44 9.53 9.34 0 149,400 -3.0
05/07/2017
9.44
 520,500 9.58 9.72 9.39 100,000 0 2.0
04/07/2017
9.58
 372,400 10.78 10.78 9.58 0 0 0
03/07/2017
10.78
 318,900 10.83 10.96 10.09 0 0 0
30/06/2017
10.83
 355,800 10.87 10.87 10.64 162,600 100,000 1.5
29/06/2017
10.87
 424,470 10.69 11.15 10.64 0 60,000 -1.4
28/06/2017
10.69
 388,600 10.83 10.92 10.69 0 0 0
27/06/2017
10.83
 753,120 10.64 11.01 10.64 0 50,000 -1.2
26/06/2017
10.64
 158,400 10.55 10.64 10.50 110,000 0 2.5
23/06/2017
10.55
 411,900 10.50 10.59 10.41 146,000 0 3.3
22/06/2017
10.50
 322,900 10.36 10.64 10.36 166,000 90,000 1.7
21/06/2017
10.36
 59,940 10.27 10.36 10.27 0 0 0
20/06/2017
10.27
 400,600 10.32 10.32 10.22 0 0 0
19/06/2017
10.32
 284,110 10.36 10.41 10.27 100,000 100 2.2
16/06/2017
10.36
 74,117 10.41 10.41 10.27 0 0 0
15/06/2017
10.41
 205,700 10.36 10.41 10.32 49,600 0 0.0
14/06/2017
10.36
 270,678 10.36 10.36 10.27 49,600 0 1.1
13/06/2017
10.36
 108,800 10.36 10.36 10.32 32,200 0 0.7
12/06/2017
10.36
 157,650 10.41 10.41 10.32 100 0 0.0
09/06/2017
10.41
 237,000 10.32 10.46 10.36 0 0 0
08/06/2017
10.32
 462,440 10.36 10.64 10.27 10,000 0 0.2
07/06/2017
10.36
 372,720 10.50 10.55 10.36 0 0 0
06/06/2017
10.50
 440,400 10.27 10.55 10.32 0 0 0
05/06/2017
10.27
 268,708 10.22 10.36 10.13 0 0 0
02/06/2017
10.22
 129,400 10.22 10.27 10.13 0 0 0
01/06/2017
10.22
 284,160 10.32 10.36 10.13 10,000 0 0.2
31/05/2017
10.32
 99,620 10.36 10.64 10.27 10,000 0 0.2
30/05/2017
10.36
 223,742 10.41 10.46 10.36 110,000 0 2.5
29/05/2017
10.41
 89,360 10.50 10.64 10.41 10,000 500 0.2
26/05/2017
10.50
 259,523 10.55 10.59 10.36 10,000 0 0.2
25/05/2017
10.55
 129,560 10.55 10.59 10.50 0 0 0
24/05/2017
10.55
 629,680 10.92 10.96 10.50 100 0 0.0
23/05/2017
10.92
 1,397,140 10.78 11.57 10.64 1,220,000 0 28.5

Chính sách bảo mật | Điều khoản sử dụng |