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

45
-1.20
(-2.60%)
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
(2025-11-04) 		-1.10 -2.33% 234,498,600 -14,383,400 -649.8
40.90
48.25
46.20
2 tháng
(2025-10-06) 		-9.15 -16.58% 694,836,500 2,184,600 265.9
40.90
65.40
46.20
3 tháng
(2025-09-05) 		-7.02 -13.22% 868,037,700 8,593,500 614.0
40.90
65.40
46.20
6 tháng
(2025-06-09) 		11.59 33.64% 1,696,502,500 -10,137,310 -414.2
33.38
65.40
46.20
12 tháng
(2024-12-09) 		28.52 162.71% 2,902,973,800 13,265,802 350.0
16.56
65.40
46.20
24 tháng
(2023-12-15) 		25.58 124.93% 5,839,170,100 -43,342,681 -868.0
15.83
65.40
46.20
36 tháng
(2022-12-20) 		32.85 248.75% 9,954,793,900 -43,876,307 -974.0
10.58
65.40
46.20
60 tháng
(2020-12-30) 		31.22 210.52% 15,264,013,380 -49,492,894 -1,275.3
10.12
65.40
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
17.48
 9,815,300 17.85 17.90 17.34 16,100 259,300 -4.7
12/11/2024
17.90
 5,670,200 18.13 18.26 17.90 152,100 9,100 2.8
11/11/2024
18.13
 8,612,200 18.22 18.26 17.85 187,200 1,173,000 -19.3
08/11/2024
18.26
 3,117,900 18.45 18.54 18.26 18,300 767,300 -14.9
07/11/2024
18.50
 2,446,800 18.73 18.73 18.45 3,300 556,500 -11.2
06/11/2024
18.59
 4,212,400 18.26 18.68 18.08 0 0 0
05/11/2024
18.13
 4,014,200 18.31 18.36 18.08 26,100 1,155,200 -22.3
04/11/2024
18.22
 6,462,600 18.54 18.63 18.13 28,400 512,600 -9.6
01/11/2024
18.59
 4,702,200 18.73 18.82 18.59 37,000 610,300 -11.7
31/10/2024
18.77
 3,663,300 18.86 18.91 18.68 500 950,900 -19.4
30/10/2024
18.86
 3,422,500 19.14 19.14 18.82 2,500 849,000 -17.4
29/10/2024
19.14
 4,530,700 19.00 19.23 18.96 258,800 564,500 -6.3
28/10/2024
18.96
 3,650,900 18.86 19.19 18.77 239,100 651,400 -8.5
25/10/2024
18.82
 2,896,800 18.91 19.00 18.77 3,500 108,100 -2.1
24/10/2024
18.86
 5,154,300 18.91 19.19 18.86 81,800 337,300 -5.3
23/10/2024
18.96
 4,803,300 19.09 19.14 18.96 2,000 129,200 -2.6
22/10/2024
19.09
 7,035,600 19.23 19.37 18.96 11,600 106,200 -2.0
21/10/2024
19.19
 12,125,400 18.86 19.42 18.77 55,800 339,000 -5.9
18/10/2024
18.86
 4,053,400 18.86 19.05 18.77 1,500 41,300 -0.8
17/10/2024
18.77
 6,888,500 18.73 18.96 18.45 3,100 829,400 -16.8
16/10/2024
18.68
 5,726,600 18.77 19.05 18.68 1,800 5,800 -0.1
15/10/2024
18.77
 5,620,800 19.00 19.14 18.77 22,400 325,800 -6.2
14/10/2024
18.96
 9,040,200 19.51 19.55 18.91 27,600 426,200 -8.3
11/10/2024
19.32
 4,119,000 19.46 19.51 19.32 0 1,208,900 -25.5
10/10/2024
19.46
 4,491,800 19.46 19.51 19.32 3,600 14,000 -0.2
09/10/2024
19.28
 3,032,700 19.23 19.32 19.14 6,300 14,300 -0.2
08/10/2024
19.14
 4,253,300 19.14 19.37 19.09 92,900 132,300 -0.8
07/10/2024
19.23
 7,703,300 19.55 19.60 19.09 60,200 1,543,000 -31.0
04/10/2024
19.51
 2,614,400 19.51 19.60 19.42 500 25,700 -0.5
03/10/2024
19.51
 7,367,500 19.74 19.83 19.46 6,400 45,000 -0.8
02/10/2024
19.74
 6,107,000 19.92 20.01 19.74 4,900 16,000 -0.2
01/10/2024
20.01
 10,135,200 20.01 20.24 19.92 60,100 65,800 -0.1
30/09/2024
20.01
 8,280,000 19.69 20.01 19.65 63,600 65,200 -0.0
27/09/2024
19.69
 6,399,900 19.74 19.78 19.55 39,000 10,800 0.6
26/09/2024
19.60
 4,971,900 19.65 19.78 19.46 43,200 23,300 0.4
25/09/2024
19.65
 6,892,400 19.65 19.78 19.55 440,500 47,100 8.4

Chính sách bảo mật | Điều khoản sử dụng |