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)
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
24/06/2024
20.24
 23,485,000 21.49 21.53 20.24 348,800 416,800 -1.6
21/06/2024
21.35
 11,120,100 21.53 21.81 21.35 128,200 496,400 -8.5
20/06/2024
21.44
 17,373,100 22.04 22.08 21.44 36,900 927,900 -21.0
19/06/2024
21.95
 24,251,100 22.22 22.54 21.76 170,100 2,699,600 -60.8
18/06/2024
21.99
 21,352,800 22.04 22.54 21.85 145,800 902,800 -18.3
17/06/2024
21.90
 10,915,900 21.95 22.18 21.76 4,100 244,700 -5.8
14/06/2024
21.81
 35,934,600 21.85 22.82 21.76 1,567,900 712,800 20.6
13/06/2024
21.81
 10,868,700 21.81 22.08 21.67 271,300 251,500 0.5
12/06/2024
21.67
 9,201,100 21.44 21.72 21.26 158,600 74,300 2.0
11/06/2024
21.39
 19,083,600 22.13 22.13 21.21 320,300 429,781 -2.6
10/06/2024
21.99
 8,236,600 21.99 22.13 21.81 118,692 1,041,100 -22.0
07/06/2024
21.99
 15,602,900 21.76 22.41 21.72 549,700 62,239 11.7
06/06/2024
21.72
 12,159,700 21.76 22.08 21.53 224,000 391,800 -4.0
05/06/2024
21.72
 11,124,800 22.04 22.27 21.72 705,100 157,100 12.9
04/06/2024
21.95
 14,943,000 21.99 22.50 21.81 11,500 1,219,400 -29.1
03/06/2024
21.90
 10,353,200 21.62 22.04 21.53 10,200 113,000 -2.5
31/05/2024
21.44
 8,688,600 21.76 21.81 21.44 569,800 80,800 11.4
30/05/2024
21.72
 13,010,000 21.44 21.72 21.12 1,022,000 173,900 19.5
29/05/2024
21.72
 18,554,500 22.13 22.45 21.53 21,000 1,861,500 -44.1
28/05/2024
22.08
 18,363,000 22.31 22.31 21.85 7,100 1,820,700 -43.4
27/05/2024
22.04
 16,385,500 21.16 22.22 21.07 125,000 200,500 -1.9
24/05/2024
21.16
 20,196,500 21.58 21.85 20.89 1,255,800 508,800 17.6
23/05/2024
21.81
 22,676,600 20.89 21.99 20.75 1,419,100 218,000 27.8
22/05/2024
20.89
 15,464,800 21.58 21.62 20.80 91,600 577,800 -11.1
21/05/2024
21.44
 13,030,000 21.35 21.58 20.98 1,000 307,100 -7.1
20/05/2024
21.44
 18,859,400 21.44 21.85 21.21 21,000 720,000 -16.5
17/05/2024
21.07
 11,181,600 20.70 21.07 20.66 31,300 41,900 -0.2
16/05/2024
20.70
 13,342,900 20.89 20.93 20.61 342,500 21,300 7.2
15/05/2024
20.66
 15,730,500 20.57 20.93 20.43 88,400 75,300 0.3
14/05/2024
20.34
 10,574,100 20.43 20.70 20.34 49,500 81,900 -0.7
13/05/2024
20.34
 16,636,200 20.01 20.75 20.01 233,900 1,056,200 -18.2
10/05/2024
19.97
 8,245,600 19.97 20.01 19.65 75,300 302,000 -4.9
09/05/2024
19.92
 8,155,900 20.15 20.24 19.88 10,600 39,600 -0.6
08/05/2024
20.11
 10,553,500 19.97 20.20 19.78 216,000 408,800 -4.2
07/05/2024
20.15
 18,638,700 19.69 20.38 19.65 1,068,600 206,000 18.6
06/05/2024
19.60
 8,681,000 19.19 19.69 19.14 177,700 7,000 3.6

Chính sách bảo mật | Điều khoản sử dụng |