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

23.95
-1.10
(-4.39%)
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
(2026-08-12) 		-1.10 -4.21% 171,421,100 4,577,841 0
23.95
26.45
23.95
2 tháng
(2026-07-13) 		-0.95 -3.65% 467,567,300 -7,760,853 0
20.30
26.50
23.95
3 tháng
(2026-06-15) 		-5.55 -18.14% 711,415,800 -18,345,034 0
20.30
31.45
23.95
6 tháng
(2026-03-16) 		-1.59 -5.97% 1,410,276,200 -15,583,417 -134.1
20.30
36.20
23.95
12 tháng
(2025-09-16) 		-18.15 -42.01% 2,860,952,000 -14,375,017 177.2
20.30
52.32
23.95
24 tháng
(2024-09-23) 		9.78 64% 5,304,964,000 -22,235,080 -177.2
12.66
52.32
23.95
36 tháng
(2023-09-27) 		9.96 66% 8,980,365,800 -57,615,198 -1,001.0
12.66
52.32
23.95
60 tháng
(2021-10-07) 		8.98 55.92% 16,056,275,900 -55,372,721 -1,172.5
8.10
52.32
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/10/2017
8.44
 2,448,310 8.40 8.70 8.40 0 0 0
02/10/2017
8.40
 985,175 8.07 8.70 8.07 0 0 0
29/09/2017
8.07
 507,400 8.11 8.11 7.99 0 0 0
28/09/2017
8.11
 735,590 8.14 8.18 8.07 0 0 0
27/09/2017
8.14
 618,620 8.29 8.29 8.11 0 0 0
26/09/2017
8.29
 318,382 8.44 8.44 8.22 1,400 0 0.0
25/09/2017
8.44
 795,868 8.62 8.81 8.33 5,700 34 0.1
22/09/2017
8.62
 1,943,598 8.51 8.77 8.55 0 16 -0.0
21/09/2017
8.51
 1,505,773 8.36 8.62 8.40 0 10,000 -0.2
20/09/2017
8.36
 2,213,707 8.03 8.44 8.07 0 0 0
19/09/2017
8.03
 1,895,377 7.77 8.14 7.81 0 0 0
18/09/2017
7.77
 1,845,120 7.74 7.96 7.74 0 0 0
15/09/2017
7.74
 1,004,018 7.66 7.92 7.51 0 0 0
14/09/2017
7.66
 211,355 7.85 7.85 7.62 1,500 0 0.0
13/09/2017
7.85
 1,201,256 7.99 8.14 7.77 6,500 0 0.1
12/09/2017
7.99
 1,852,524 7.62 8.07 7.59 0 6,000 -0.1
11/09/2017
7.62
 1,295,167 7.48 7.66 7.40 0 7,400 0
08/09/2017
7.48
 950,033 7.33 7.74 7.29 0 0 0
07/09/2017
7.33
 661,792 7.22 7.40 7.18 110,000 0 2.2
06/09/2017
7.22
 850,300 7.14 7.25 7.11 7,000 0 0.1
05/09/2017
7.14
 1,033,100 7.18 7.22 7.14 0 0 0
01/09/2017
7.18
 1,154,823 7.18 7.22 7.11 0 0 0
31/08/2017
7.18
 1,167,485 7.25 7.25 7.18 0 0 0
30/08/2017
7.25
 699,700 7.29 7.33 7.22 44,400 0 0.9
29/08/2017
7.29
 657,290 7.29 7.44 7.14 185,300 0 3.7
28/08/2017
7.29
 666,755 6.96 7.77 6.88 0 0 0
25/08/2017
6.96
 12,100 6.99 6.99 6.96 0 0 0
24/08/2017
6.99
 8,500 7.03 7.03 6.96 0 0 0
23/08/2017
7.03
 16,700 6.99 7.07 6.99 0 0 0
22/08/2017
6.99
 83,050 6.99 7.14 6.99 0 0 0
21/08/2017
6.99
 73,635 7.03 7.03 6.96 0 0 0
18/08/2017
7.03
 157,140 6.96 8.07 6.96 0 0 0
17/08/2017
6.96
 114,980 6.99 7.07 6.96 5,000 0 0.1
16/08/2017
6.99
 66,157 7.03 7.07 6.96 0 0 0
15/08/2017
7.03
 43,655 6.99 7.14 6.99 0 0 0
14/08/2017
6.99
 393,960 7.03 7.11 6.96 0 0 0
11/08/2017
7.03
 117,570 7.07 7.07 6.96 0 0 0
10/08/2017
7.07
 113,807 7.03 7.07 6.99 0 0 0
09/08/2017
7.03
 284,340 7.07 7.07 6.96 0 41,112 -0.8
08/08/2017
7.07
 89,707 7.14 7.18 7.07 0 0 0
07/08/2017
7.14
 87,200 7.14 7.14 7.11 0 0 0
04/08/2017
7.14
 70,023 7.11 7.18 7.11 0 0 0
03/08/2017
7.11
 115,207 7.11 7.22 7.11 0 0 0
02/08/2017
7.11
 51,300 7.14 7.14 7.07 0 0 0
01/08/2017
7.14
 437,112 7.18 7.18 7.14 0 0 0
31/07/2017
7.18
 525,700 7.14 7.18 7.14 80,000 0 1.5
28/07/2017
7.14
 240,930 7.14 7.18 7.14 0 0 0
27/07/2017
7.14
 210,300 7.14 7.14 7.11 0 0 0
26/07/2017
7.14
 45,151 7.14 7.18 7.11 2,500 0 0.0
25/07/2017
7.14
 176,980 7.03 7.18 7.07 50,000 0 1.0
24/07/2017
7.03
 204,330 7.18 8.18 7.03 0 0 0
21/07/2017
7.18
 94,000 7.18 7.22 7.03 50,000 0 1.0
20/07/2017
7.18
 82,100 7.14 7.18 7.07 0 42,800 -0.8
19/07/2017
7.14
 127,580 7.18 7.33 7.14 0 32,200 -0.6
18/07/2017
7.18
 88,800 7.25 7.25 7.18 20,000 0 0.4
17/07/2017
7.25
 342,976 7.33 7.33 7.25 0 0 0
14/07/2017
7.33
 67,700 7.33 7.36 7.25 0 0 0
13/07/2017
7.33
 128,425 7.40 7.44 7.33 1,500 0 0.0
12/07/2017
7.40
 48,700 7.29 7.55 7.33 0 0 0
11/07/2017
7.29
 393,000 7.36 7.36 7.22 11,000 0 0.2
10/07/2017
7.36
 343,700 7.55 7.55 7.29 41,800 0 0.8
07/07/2017
7.55
 495,000 7.51 7.55 7.48 358,200 124,300 4.7
06/07/2017
7.51
 411,700 7.55 7.62 7.48 0 149,400 -3.0
05/07/2017
7.55
 520,500 7.66 7.77 7.51 100,000 0 2.0
04/07/2017
7.66
 372,400 8.62 8.62 7.66 0 0 0
03/07/2017
8.62
 318,900 8.66 8.77 8.07 0 0 0
30/06/2017
8.66
 355,800 8.70 8.70 8.51 162,600 100,000 1.5
29/06/2017
8.70
 424,470 8.55 8.92 8.51 0 60,000 -1.4
28/06/2017
8.55
 388,600 8.66 8.73 8.55 0 0 0
27/06/2017
8.66
 753,120 8.51 8.81 8.51 0 50,000 -1.2
26/06/2017
8.51
 158,400 8.44 8.51 8.40 110,000 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |