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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
17.15
 6,808,700 17.11 17.37 17.04 773,400 250,400 12.3
26/03/2025
17.00
 6,291,000 17.30 17.48 16.93 469,500 1,118,681 -15.2
25/03/2025
17.26
 20,507,000 17.19 17.56 17.11 0 0 0
24/03/2025
17.15
 5,727,600 17.19 17.30 17.04 99,600 605,100 -11.8
21/03/2025
17.11
 9,409,600 17.56 17.63 17.11 0 0 0
20/03/2025
17.56
 17,827,200 16.89 17.56 16.75 2,492,400 492,473 46.1
19/03/2025
16.78
 4,086,500 16.64 16.86 16.56 717,100 212,077 11.5
18/03/2025
16.67
 3,692,800 17.04 17.15 16.67 351,100 549,100 -4.4
17/03/2025
16.89
 5,198,800 16.67 16.97 16.67 1,121,200 174,700 21.8
14/03/2025
16.60
 6,396,300 16.75 16.82 16.42 226,800 623,679 -8.9
13/03/2025
16.78
 9,329,100 17.00 17.11 16.64 568,700 1,043,817 -10.9
12/03/2025
16.93
 7,240,200 16.82 17.15 16.82 518,593 1,123,300 -13.9
11/03/2025
16.78
 4,786,100 16.64 16.86 16.60 442,001 677,350 -5.4
10/03/2025
16.89
 7,112,700 17.11 17.19 16.82 28,200 706,500 -15.7
07/03/2025
17.08
 6,678,700 17.23 17.34 17.00 58,100 860,700 -18.7
06/03/2025
17.23
 13,178,800 16.93 17.30 16.75 1,342,201 566,700 17.8
05/03/2025
16.78
 13,539,800 17.08 17.59 16.78 882,800 409,700 10.9
04/03/2025
17.08
 22,822,600 17.11 17.23 16.23 1,636,202 1,614,730 0.1
03/03/2025
17.11
 15,840,300 16.86 17.41 16.78 2,449,600 113,151 54.5
28/02/2025
16.75
 8,357,700 16.60 16.89 16.60 1,221,300 110,090 25.3
27/02/2025
16.60
 11,936,700 16.86 16.86 16.23 916,400 365,100 12.3
26/02/2025
16.86
 7,352,400 16.89 16.93 16.75 119,500 752,900 -14.5
25/02/2025
16.86
 10,595,400 16.93 17.00 16.78 369,700 841,100 -10.8
24/02/2025
16.86
 13,988,700 16.53 17.04 16.53 1,928,200 230,100 38.7
21/02/2025
16.53
 7,969,000 16.45 16.67 16.45 1,366,100 134,600 27.7
20/02/2025
16.56
 11,033,300 16.71 16.78 16.56 749,600 699,600 1.1
19/02/2025
16.71
 9,972,100 16.60 16.78 16.53 1,579,800 707,300 19.8
18/02/2025
16.56
 8,275,900 16.53 16.67 16.38 1,427,601 740,300 15.4
17/02/2025
16.53
 12,267,700 16.27 16.78 16.23 1,431,139 924,602 11.1
14/02/2025
16.19
 6,374,800 16.42 16.45 16.12 1,044,100 658,300 8.5
13/02/2025
16.34
 12,708,800 16.01 16.49 15.97 1,858,012 812,800 23.0
12/02/2025
15.86
 9,558,000 15.61 16.16 15.61 392,000 131,900 5.7
11/02/2025
15.61
 5,439,000 15.53 15.75 15.46 361,100 131,532 4.9
10/02/2025
15.46
 6,606,600 15.79 15.79 15.46 552,200 70,800 10.3
07/02/2025
15.83
 7,979,600 15.79 16.12 15.72 539,600 600,700 -1.3
06/02/2025
15.79
 7,492,300 15.79 15.86 15.57 1,342,200 157,500 25.3
05/02/2025
15.75
 10,233,000 15.72 15.90 15.50 640,300 607,500 0.6
04/02/2025
15.61
 9,329,100 15.46 15.72 15.38 1,311,790 264,000 22.0
03/02/2025
15.42
 12,666,200 15.09 15.61 14.94 516,700 674,700 -3.3
24/01/2025
14.87
 20,517,100 13.91 14.87 13.88 1,428,602 477,000 18.2
23/01/2025
13.91
 2,862,900 13.73 14.06 13.69 616,300 66,400 10.4
22/01/2025
13.77
 1,365,300 13.95 14.02 13.77 90,200 136,000 -0.9
21/01/2025
13.95
 4,259,600 13.95 14.10 13.95 797,900 25 15.2
20/01/2025
13.95
 3,140,200 14.10 14.13 13.95 204,800 0 3.9
17/01/2025
14.06
 2,840,000 13.99 14.13 13.95 145,000 247,600 -2.0
16/01/2025
14.06
 2,078,000 14.06 14.13 13.91 162,800 47,600 2.2
15/01/2025
13.95
 2,502,100 13.73 13.95 13.69 78,500 5,200 1.4
14/01/2025
13.69
 2,124,300 13.62 13.88 13.62 139,400 126,500 0.2
13/01/2025
13.69
 1,616,000 13.54 13.73 13.51 248,500 67,300 3.4
10/01/2025
13.69
 4,334,000 13.62 13.88 13.54 557,700 114,800 8.3
09/01/2025
13.66
 3,218,600 13.36 13.73 13.36 242,300 54,700 3.5
08/01/2025
13.40
 1,462,500 13.29 13.47 13.29 50,600 3,000 0.9
07/01/2025
13.36
 2,324,700 13.25 13.43 13.21 18,600 61,500 -0.8
06/01/2025
13.25
 4,389,400 13.62 13.62 13.14 23,400 94,300 -1.3
03/01/2025
13.54
 3,803,300 13.95 13.99 13.54 9,100 148,150 -2.6
02/01/2025
13.99
 1,700,000 14.06 14.06 13.91 82,900 38,400 0.8
31/12/2024
14.06
 3,360,500 14.06 14.10 13.91 1,700 80,900 -1.5
30/12/2024
14.10
 2,034,500 14.17 14.28 13.91 22,500 145,700 -2.4
27/12/2024
14.24
 3,131,900 14.32 14.32 14.17 376,000 157,300 4.2
26/12/2024
14.24
 3,463,300 14.28 14.35 14.17 19,001 79,400 -1.2
25/12/2024
14.24
 3,627,100 14.21 14.43 14.21 5,000 192,100 -3.6
24/12/2024
14.21
 3,567,500 14.06 14.32 14.02 240,800 2,830 4.6
23/12/2024
14.17
 1,861,400 14.35 14.35 14.17 900 96,999 -1.9
20/12/2024
14.32
 3,992,200 14.10 14.35 14.06 181,500 168,177 0.2
19/12/2024
14.13
 5,278,200 14.13 14.17 13.91 27,800 339,300 -5.9
18/12/2024
14.28
 4,497,100 14.10 14.28 14.10 7,200 444,800 -8.4
17/12/2024
14.10
 4,490,400 13.88 14.24 13.88 5,000 107,600 -2.0
16/12/2024
13.99
 5,181,400 13.62 14.13 13.62 288,500 105,700 3.5
13/12/2024
13.62
 1,840,600 13.77 13.80 13.62 7,500 72,800 -1.2
12/12/2024
13.73
 2,838,800 13.77 13.88 13.69 125,300 30,700 1.8
11/12/2024
13.69
 3,702,300 13.88 14.02 13.62 7,100 491,200 -9.1
10/12/2024
13.95
 2,938,200 13.99 14.10 13.91 203,400 403,900 -3.8
09/12/2024
14.02
 4,337,300 14.06 14.13 13.91 0 156,600 -3.0
06/12/2024
14.02
 5,860,700 14.24 14.35 14.02 113,000 234,200 -2.3
05/12/2024
14.21
 5,796,300 13.77 14.21 13.62 1,810,400 33,000 33.6
04/12/2024
13.73
 4,112,400 13.84 13.88 13.69 262,900 2,800 4.9
03/12/2024
13.77
 3,188,400 13.88 13.99 13.73 54,100 43,300 0.2
02/12/2024
13.80
 3,127,700 13.84 13.99 13.80 500 21,200 -0.4
29/11/2024
13.84
 3,840,600 13.88 13.95 13.80 0 287,500 -5.4
28/11/2024
13.88
 5,817,200 13.84 13.99 13.69 163,900 228,900 -1.2
27/11/2024
13.73
 4,207,300 13.62 13.80 13.58 134,300 159,200 -0.4
26/11/2024
13.73
 6,704,800 13.84 13.88 13.69 35,500 662,500 -11.8
25/11/2024
13.77
 9,642,800 13.29 13.84 13.25 27,200 235,210 -3.8
22/11/2024
13.29
 9,497,500 13.32 13.36 13.10 283,900 483,500 -3.6
21/11/2024
13.32
 10,645,800 12.85 13.36 12.77 433,600 1,128,200 -12.1
20/11/2024
12.85
 7,111,300 12.62 12.96 12.59 997,600 1,705,572 -12.4
19/11/2024
12.66
 13,341,200 13.29 13.36 12.59 91,500 1,956,700 -32.9
18/11/2024
13.29
 6,892,300 13.43 13.54 13.14 244,700 2,011,077 -31.8
15/11/2024
13.54
 9,080,800 13.32 13.73 13.29 797,000 960,006 -2.9
14/11/2024
13.40
 12,476,800 13.91 13.99 13.36 93,900 424,100 -6.1
13/11/2024
13.99
 9,815,300 14.28 14.32 13.88 16,100 259,300 -4.7
12/11/2024
14.32
 5,670,200 14.50 14.61 14.32 152,100 9,100 2.8
11/11/2024
14.50
 8,612,200 14.58 14.61 14.28 187,200 1,173,000 -19.3
08/11/2024
14.61
 3,117,900 14.76 14.83 14.61 18,300 767,300 -14.9
07/11/2024
14.80
 2,446,800 14.98 14.98 14.76 3,300 556,500 -11.2
06/11/2024
14.87
 4,212,400 14.61 14.94 14.46 0 0 0
05/11/2024
14.50
 4,014,200 14.65 14.69 14.46 26,100 1,155,200 -22.3
04/11/2024
14.58
 6,462,600 14.83 14.91 14.50 28,400 512,600 -9.6
01/11/2024
14.87
 4,702,200 14.98 15.05 14.87 37,000 610,300 -11.7
31/10/2024
15.02
 3,663,300 15.09 15.13 14.94 500 950,900 -19.4

Chính sách bảo mật | Điều khoản sử dụng |