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

36
-0.70
(-1.91%)
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)
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
01/08/2024
19.78
 14,355,700 21.07 21.07 19.78 56,500 246,000 -4.3
31/07/2024
20.93
 11,478,800 21.07 21.21 20.75 18,800 618,800 -13.8
30/07/2024
20.93
 14,253,100 21.12 21.21 20.70 14,700 62,300 -1.1
29/07/2024
20.75
 6,796,900 20.89 20.93 20.75 14,700 62,300 -1.1
26/07/2024
20.80
 4,889,200 20.80 20.80 20.52 6,500 104,000 -2.2
25/07/2024
20.61
 5,306,400 20.80 20.80 20.34 1,400 649,700 -14.5
24/07/2024
20.70
 10,238,600 19.92 20.70 19.88 187,400 264,100 -1.7
23/07/2024
20.11
 8,865,400 20.52 20.57 20.11 8,000 61,200 -1.2
22/07/2024
20.34
 9,485,400 20.24 20.66 20.20 1,038,500 125,700 20.2
19/07/2024
20.34
 9,856,900 20.89 20.98 20.29 147,300 223,200 -1.7
18/07/2024
20.89
 10,647,200 20.61 20.89 20.15 76,300 888,000 -18.1
17/07/2024
20.34
 13,170,100 21.44 21.44 19.69 115,500 133,800 -0.4
16/07/2024
21.16
 21,085,800 21.90 22.18 21.16 284,900 766,000 -11.3
15/07/2024
21.62
 8,934,800 21.35 21.62 21.03 169,900 323,400 -3.5
12/07/2024
21.16
 7,332,300 21.44 21.49 21.07 10,300 363,400 -8.1
11/07/2024
21.35
 6,542,400 21.76 21.76 21.35 9,600 456,800 -10.4
10/07/2024
21.49
 6,633,200 21.81 21.90 21.49 14,600 175,900 -3.8
09/07/2024
21.81
 19,192,400 21.12 21.81 21.07 760,700 200,800 13.0
08/07/2024
20.98
 8,877,500 21.03 21.26 20.93 62,700 192,200 -2.9
05/07/2024
20.98
 6,083,500 20.98 21.16 20.80 313,200 2,600 7.1
04/07/2024
20.89
 6,468,000 20.84 21.26 20.80 24,900 53,800 -0.7
03/07/2024
20.75
 5,400,700 20.70 20.89 20.61 12,500 149,900 -3.1
02/07/2024
20.70
 4,541,300 20.47 20.70 20.43 124,500 350,200 -5.0
01/07/2024
20.47
 5,035,300 20.11 20.47 20.11 68,900 1,123,800 -23.2
28/06/2024
20.34
 11,778,300 20.66 20.66 19.88 427,400 258,400 3.7
27/06/2024
20.57
 4,962,400 20.47 20.61 20.38 99,900 33,200 1.5
26/06/2024
20.47
 11,726,200 20.61 20.75 20.34 485,200 171,100 6.9
25/06/2024
20.61
 7,253,100 20.34 20.75 20.24 437,200 74,800 8.0

Chính sách bảo mật | Điều khoản sử dụng |