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)
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
24/09/2024
19.42
 5,763,900 19.14 19.51 19.14 41,800 125,500 -1.8
23/09/2024
19.09
 3,134,800 19.32 19.32 19.09 32,700 0 0.7
20/09/2024
19.28
 7,002,100 19.28 19.42 19.19 391,400 279,000 2.4
19/09/2024
19.09
 2,551,000 19.09 19.23 19.05 1,300 44,500 -0.9
18/09/2024
19.09
 2,824,000 19.14 19.23 19.05 12,000 218,300 -4.3
17/09/2024
19.14
 4,792,900 18.68 19.14 18.68 313,900 2,100 6.4
16/09/2024
18.68
 4,071,600 18.96 19.09 18.68 20,500 242,700 -4.6
13/09/2024
18.96
 3,348,700 19.05 19.19 18.96 1,200 36,200 -0.7
12/09/2024
19.14
 2,052,700 19.23 19.37 19.05 102,400 275,000 -3.6
11/09/2024
19.09
 4,259,300 19.14 19.23 18.91 159,500 82,900 1.6
10/09/2024
19.14
 4,907,300 19.51 19.51 19.05 44,800 706,800 -13.9
09/09/2024
19.32
 2,789,900 19.42 19.60 19.23 0 0 0
06/09/2024
19.46
 3,639,000 19.42 19.51 19.23 13,600 86,000 -1.5
05/09/2024
19.46
 4,712,700 19.65 19.74 19.28 14,800 344,500 -7.0
04/09/2024
19.51
 4,526,600 19.32 19.65 19.23 293,500 42,600 5.3
30/08/2024
19.46
 4,583,900 19.60 19.74 19.46 77,400 252,400 -3.7
29/08/2024
19.51
 4,323,800 19.83 19.88 19.51 31,600 295,900 -5.7
28/08/2024
19.78
 5,401,000 19.97 19.97 19.65 3,200 244,500 -5.2
27/08/2024
19.88
 5,012,900 19.88 20.06 19.78 131,000 65,000 1.4
26/08/2024
19.88
 8,126,900 20.06 20.34 19.88 296,900 641,100 -7.5
23/08/2024
19.88
 5,486,800 19.97 19.97 19.74 168,200 73,100 2.1
22/08/2024
19.97
 5,898,900 20.15 20.15 19.88 6,200 447,600 -9.6
21/08/2024
20.11
 5,776,800 20.24 20.24 19.78 4,600 64,600 -1.3
20/08/2024
20.11
 7,291,400 19.92 20.11 19.74 27,300 210,200 -3.9
19/08/2024
19.78
 6,682,400 19.92 20.01 19.74 0 129,600 -2.8
16/08/2024
19.78
 10,752,700 19.28 19.78 19.09 355,700 55,200 6.4
15/08/2024
19.05
 3,258,400 19.23 19.32 18.96 102,400 55,600 1.0
14/08/2024
19.23
 4,612,300 19.69 19.74 19.23 7,700 170,700 -3.5
13/08/2024
19.51
 7,158,200 19.88 19.88 19.28 49,400 54,500 -0.1
12/08/2024
19.78
 12,012,000 20.20 20.29 19.69 27,000 475,600 -9.7
09/08/2024
19.74
 5,646,200 19.28 19.74 19.19 166,800 104,400 1.3
08/08/2024
19.14
 7,171,900 19.32 19.46 18.86 1,300 708,500 -14.8
07/08/2024
19.37
 5,020,300 19.32 19.51 19.19 121,000 153,500 -0.7
06/08/2024
19.19
 4,807,400 19.05 19.28 18.73 377,700 313,600 1.3
05/08/2024
18.68
 12,780,800 19.69 20.20 18.68 59,000 92,300 -0.8
02/08/2024
19.78
 8,968,600 19.51 19.88 19.23 591,400 72,100 10.9

Chính sách bảo mật | Điều khoản sử dụng |