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

36.85
0.15
(0.41%)
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
(2025-12-29) 		-7.30 -16.59% 204,075,700 -1,230,500 -30.8
36.70
44.20
36.70
2 tháng
(2025-11-28) 		-9.85 -21.16% 422,754,300 2,856,400 134.7
36.70
46.65
36.70
3 tháng
(2025-10-29) 		-14.20 -27.90% 684,905,100 -9,620,700 -440.0
36.70
50.90
36.70
6 tháng
(2025-07-31) 		-22.08 -37.56% 1,574,695,500 1,436,375 80.9
36.70
65.40
36.70
12 tháng
(2025-02-03) 		17.42 90.38% 3,156,347,300 17,493,580 592.3
18.82
65.40
36.70
24 tháng
(2024-02-07) 		16.92 85.51% 5,712,520,400 -26,778,403 -368.6
15.83
65.40
36.70
36 tháng
(2023-02-13) 		24.92 211.60% 9,867,094,500 -46,231,596 -814.0
10.58
65.40
36.70
60 tháng
(2021-02-22) 		22.43 157.17% 15,414,085,500 -41,870,404 -963.1
10.12
65.40
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
21.03
 22,568,400 20.24 21.12 19.55 999,925 3,701,000 -59.4
10/04/2025
20.11
 655,800 20.11 20.11 20.11 350,000 275,920 1.6
09/04/2025
18.82
 16,641,300 18.82 19.32 18.82 5,645,460 1,279,317 89.3
08/04/2025
20.20
 12,427,500 20.80 21.12 20.20 1,498,675 897,300 13.1
04/04/2025
21.72
 22,658,200 20.47 21.72 20.47 19,015,900 2,716,700 378.0
03/04/2025
21.99
 29,251,600 22.45 22.82 21.99 465,100 110,829 8.6
02/04/2025
23.60
 31,837,100 23.00 23.69 22.77 1,732,753 945,192 19.9
01/04/2025
22.45
 32,860,300 21.90 22.68 21.81 3,923,452 742,200 77.6
31/03/2025
21.62
 8,251,900 21.26 21.62 21.07 169,333 724,501 -12.8
28/03/2025
21.49
 5,490,200 21.44 21.53 21.21 554,250 635,900 -1.9
27/03/2025
21.44
 6,808,700 21.39 21.72 21.30 773,400 250,400 12.3
26/03/2025
21.26
 6,291,000 21.62 21.85 21.16 469,500 1,118,681 -15.2
25/03/2025
21.58
 20,507,000 21.49 21.95 21.39 0 0 0
24/03/2025
21.44
 5,727,600 21.49 21.62 21.30 99,600 605,100 -11.8
21/03/2025
21.39
 9,409,600 21.95 22.04 21.39 0 0 0
20/03/2025
21.95
 17,827,200 21.12 21.95 20.93 2,492,400 492,473 46.1
19/03/2025
20.98
 4,086,500 20.80 21.07 20.70 717,100 212,077 11.5
18/03/2025
20.84
 3,692,800 21.30 21.44 20.84 351,100 549,100 -4.4
17/03/2025
21.12
 5,198,800 20.84 21.21 20.84 1,121,200 174,700 21.8
14/03/2025
20.75
 6,396,300 20.93 21.03 20.52 226,800 623,679 -8.9
13/03/2025
20.98
 9,329,100 21.26 21.39 20.80 568,700 1,043,817 -10.9
12/03/2025
21.16
 7,240,200 21.03 21.44 21.03 518,593 1,123,300 -13.9
11/03/2025
20.98
 4,786,100 20.80 21.07 20.75 442,001 677,350 -5.4
10/03/2025
21.12
 7,112,700 21.39 21.49 21.03 28,200 706,500 -15.7
07/03/2025
21.35
 6,678,700 21.53 21.67 21.26 58,100 860,700 -18.7
06/03/2025
21.53
 13,178,800 21.16 21.62 20.93 1,342,201 566,700 17.8
05/03/2025
20.98
 13,539,800 21.35 21.99 20.98 882,800 409,700 10.9
04/03/2025
21.35
 22,822,600 21.39 21.53 20.29 1,636,202 1,614,730 0.1
03/03/2025
21.39
 15,840,300 21.07 21.76 20.98 2,449,600 113,151 54.5
28/02/2025
20.93
 8,357,700 20.75 21.12 20.75 1,221,300 110,090 25.3
27/02/2025
20.75
 11,936,700 21.07 21.07 20.29 916,400 365,100 12.3
26/02/2025
21.07
 7,352,400 21.12 21.16 20.93 119,500 752,900 -14.5
25/02/2025
21.07
 10,595,400 21.16 21.26 20.98 369,700 841,100 -10.8
24/02/2025
21.07
 13,988,700 20.66 21.30 20.66 1,928,200 230,100 38.7
21/02/2025
20.66
 7,969,000 20.57 20.84 20.57 1,366,100 134,600 27.7
20/02/2025
20.70
 11,033,300 20.89 20.98 20.70 749,600 699,600 1.1
19/02/2025
20.89
 9,972,100 20.75 20.98 20.66 1,579,800 707,300 19.8
18/02/2025
20.70
 8,275,900 20.66 20.84 20.47 1,427,601 740,300 15.4
17/02/2025
20.66
 12,267,700 20.34 20.98 20.29 1,431,139 924,602 11.1
14/02/2025
20.24
 6,374,800 20.52 20.57 20.15 1,044,100 658,300 8.5
13/02/2025
20.43
 12,708,800 20.01 20.61 19.97 1,858,012 812,800 23.0
12/02/2025
19.83
 9,558,000 19.51 20.20 19.51 392,000 131,900 5.7
11/02/2025
19.51
 5,439,000 19.42 19.69 19.32 361,100 131,532 4.9
10/02/2025
19.32
 6,606,600 19.74 19.74 19.32 552,200 70,800 10.3
07/02/2025
19.78
 7,979,600 19.74 20.15 19.65 539,600 600,700 -1.3
06/02/2025
19.74
 7,492,300 19.74 19.83 19.46 1,342,200 157,500 25.3
05/02/2025
19.69
 10,233,000 19.65 19.88 19.37 640,300 607,500 0.6
04/02/2025
19.51
 9,329,100 19.32 19.65 19.23 1,311,790 264,000 22.0
03/02/2025
19.28
 12,666,200 18.86 19.51 18.68 516,700 674,700 -3.3
24/01/2025
18.59
 20,517,100 17.39 18.59 17.34 1,428,602 477,000 18.2
23/01/2025
17.39
 2,862,900 17.16 17.57 17.11 616,300 66,400 10.4
22/01/2025
17.21
 1,365,300 17.44 17.53 17.21 90,200 136,000 -0.9
21/01/2025
17.44
 4,259,600 17.44 17.62 17.44 797,900 25 15.2
20/01/2025
17.44
 3,140,200 17.62 17.67 17.44 204,800 0 3.9
17/01/2025
17.57
 2,840,000 17.48 17.67 17.44 145,000 247,600 -2.0
16/01/2025
17.57
 2,078,000 17.57 17.67 17.39 162,800 47,600 2.2
15/01/2025
17.44
 2,502,100 17.16 17.44 17.11 78,500 5,200 1.4
14/01/2025
17.11
 2,124,300 17.02 17.34 17.02 139,400 126,500 0.2
13/01/2025
17.11
 1,616,000 16.93 17.16 16.88 248,500 67,300 3.4
10/01/2025
17.11
 4,334,000 17.02 17.34 16.93 557,700 114,800 8.3
09/01/2025
17.07
 3,218,600 16.70 17.16 16.70 242,300 54,700 3.5
08/01/2025
16.75
 1,462,500 16.61 16.84 16.61 50,600 3,000 0.9
07/01/2025
16.70
 2,324,700 16.56 16.79 16.52 18,600 61,500 -0.8
06/01/2025
16.56
 4,389,400 17.02 17.02 16.42 23,400 94,300 -1.3
03/01/2025
16.93
 3,803,300 17.44 17.48 16.93 9,100 148,150 -2.6
02/01/2025
17.48
 1,700,000 17.57 17.57 17.39 82,900 38,400 0.8
31/12/2024
17.57
 3,360,500 17.57 17.62 17.39 1,700 80,900 -1.5
30/12/2024
17.62
 2,034,500 17.71 17.85 17.39 22,500 145,700 -2.4
27/12/2024
17.80
 3,131,900 17.90 17.90 17.71 376,000 157,300 4.2
26/12/2024
17.80
 3,463,300 17.85 17.94 17.71 19,001 79,400 -1.2
25/12/2024
17.80
 3,627,100 17.76 18.03 17.76 5,000 192,100 -3.6
24/12/2024
17.76
 3,567,500 17.57 17.90 17.53 240,800 2,830 4.6
23/12/2024
17.71
 1,861,400 17.94 17.94 17.71 900 96,999 -1.9
20/12/2024
17.90
 3,992,200 17.62 17.94 17.57 181,500 168,177 0.2
19/12/2024
17.67
 5,278,200 17.67 17.71 17.39 27,800 339,300 -5.9
18/12/2024
17.85
 4,497,100 17.62 17.85 17.62 7,200 444,800 -8.4
17/12/2024
17.62
 4,490,400 17.34 17.80 17.34 5,000 107,600 -2.0
16/12/2024
17.48
 5,181,400 17.02 17.67 17.02 288,500 105,700 3.5
13/12/2024
17.02
 1,840,600 17.21 17.25 17.02 7,500 72,800 -1.2
12/12/2024
17.16
 2,838,800 17.21 17.34 17.11 125,300 30,700 1.8
11/12/2024
17.11
 3,702,300 17.34 17.53 17.02 7,100 491,200 -9.1
10/12/2024
17.44
 2,938,200 17.48 17.62 17.39 203,400 403,900 -3.8
09/12/2024
17.53
 4,337,300 17.57 17.67 17.39 0 156,600 -3.0
06/12/2024
17.53
 5,860,700 17.80 17.94 17.53 113,000 234,200 -2.3
05/12/2024
17.76
 5,796,300 17.21 17.76 17.02 1,810,400 33,000 33.6
04/12/2024
17.16
 4,112,400 17.30 17.34 17.11 262,900 2,800 4.9
03/12/2024
17.21
 3,188,400 17.34 17.48 17.16 54,100 43,300 0.2
02/12/2024
17.25
 3,127,700 17.30 17.48 17.25 500 21,200 -0.4
29/11/2024
17.30
 3,840,600 17.34 17.44 17.25 0 287,500 -5.4
28/11/2024
17.34
 5,817,200 17.30 17.48 17.11 163,900 228,900 -1.2
27/11/2024
17.16
 4,207,300 17.02 17.25 16.98 134,300 159,200 -0.4
26/11/2024
17.16
 6,704,800 17.30 17.34 17.11 35,500 662,500 -11.8
25/11/2024
17.21
 9,642,800 16.61 17.30 16.56 27,200 235,210 -3.8
22/11/2024
16.61
 9,497,500 16.65 16.70 16.38 283,900 483,500 -3.6
21/11/2024
16.65
 10,645,800 16.06 16.70 15.96 433,600 1,128,200 -12.1
20/11/2024
16.06
 7,111,300 15.78 16.19 15.73 997,600 1,705,572 -12.4
19/11/2024
15.83
 13,341,200 16.61 16.70 15.73 91,500 1,956,700 -32.9
18/11/2024
16.61
 6,892,300 16.79 16.93 16.42 244,700 2,011,077 -31.8
15/11/2024
16.93
 9,080,800 16.65 17.16 16.61 797,000 960,006 -2.9
14/11/2024
16.75
 12,476,800 17.39 17.48 16.70 93,900 424,100 -6.1

Chính sách bảo mật | Điều khoản sử dụng |