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)
30/10/2024
15.09
 3,422,500 15.31 15.31 15.05 2,500 849,000 -17.4
29/10/2024
15.31
 4,530,700 15.20 15.38 15.16 258,800 564,500 -6.3
28/10/2024
15.16
 3,650,900 15.09 15.35 15.02 239,100 651,400 -8.5
25/10/2024
15.05
 2,896,800 15.13 15.20 15.02 3,500 108,100 -2.1
24/10/2024
15.09
 5,154,300 15.13 15.35 15.09 81,800 337,300 -5.3
23/10/2024
15.16
 4,803,300 15.27 15.31 15.16 2,000 129,200 -2.6
22/10/2024
15.27
 7,035,600 15.38 15.50 15.16 11,600 106,200 -2.0
21/10/2024
15.35
 12,125,400 15.09 15.53 15.02 55,800 339,000 -5.9
18/10/2024
15.09
 4,053,400 15.09 15.24 15.02 1,500 41,300 -0.8
17/10/2024
15.02
 6,888,500 14.98 15.16 14.76 3,100 829,400 -16.8
16/10/2024
14.94
 5,726,600 15.02 15.24 14.94 1,800 5,800 -0.1
15/10/2024
15.02
 5,620,800 15.20 15.31 15.02 22,400 325,800 -6.2
14/10/2024
15.16
 9,040,200 15.61 15.64 15.13 27,600 426,200 -8.3
11/10/2024
15.46
 4,119,000 15.57 15.61 15.46 0 1,208,900 -25.5
10/10/2024
15.57
 4,491,800 15.57 15.61 15.46 3,600 14,000 -0.2
09/10/2024
15.42
 3,032,700 15.38 15.46 15.31 6,300 14,300 -0.2
08/10/2024
15.31
 4,253,300 15.31 15.50 15.27 92,900 132,300 -0.8
07/10/2024
15.38
 7,703,300 15.64 15.68 15.27 60,200 1,543,000 -31.0
04/10/2024
15.61
 2,614,400 15.61 15.68 15.53 500 25,700 -0.5
03/10/2024
15.61
 7,367,500 15.79 15.86 15.57 6,400 45,000 -0.8
02/10/2024
15.79
 6,107,000 15.94 16.01 15.79 4,900 16,000 -0.2
01/10/2024
16.01
 10,135,200 16.01 16.19 15.94 60,100 65,800 -0.1
30/09/2024
16.01
 8,280,000 15.75 16.01 15.72 63,600 65,200 -0.0
27/09/2024
15.75
 6,399,900 15.79 15.83 15.64 39,000 10,800 0.6
26/09/2024
15.68
 4,971,900 15.72 15.83 15.57 43,200 23,300 0.4
25/09/2024
15.72
 6,892,400 15.72 15.83 15.64 440,500 47,100 8.4
24/09/2024
15.53
 5,763,900 15.31 15.61 15.31 41,800 125,500 -1.8
23/09/2024
15.27
 3,134,800 15.46 15.46 15.27 32,700 0 0.7
20/09/2024
15.42
 7,002,100 15.42 15.53 15.35 391,400 279,000 2.4
19/09/2024
15.27
 2,551,000 15.27 15.38 15.24 1,300 44,500 -0.9
18/09/2024
15.27
 2,824,000 15.31 15.38 15.24 12,000 218,300 -4.3
17/09/2024
15.31
 4,792,900 14.94 15.31 14.94 313,900 2,100 6.4
16/09/2024
14.94
 4,071,600 15.16 15.27 14.94 20,500 242,700 -4.6
13/09/2024
15.16
 3,348,700 15.24 15.35 15.16 1,200 36,200 -0.7
12/09/2024
15.31
 2,052,700 15.38 15.50 15.24 102,400 275,000 -3.6
11/09/2024
15.27
 4,259,300 15.31 15.38 15.13 159,500 82,900 1.6
10/09/2024
15.31
 4,907,300 15.61 15.61 15.24 44,800 706,800 -13.9
09/09/2024
15.46
 2,789,900 15.53 15.68 15.38 0 0 0
06/09/2024
15.57
 3,639,000 15.53 15.61 15.38 13,600 86,000 -1.5
05/09/2024
15.57
 4,712,700 15.72 15.79 15.42 14,800 344,500 -7.0
04/09/2024
15.61
 4,526,600 15.46 15.72 15.38 293,500 42,600 5.3
30/08/2024
15.57
 4,583,900 15.68 15.79 15.57 77,400 252,400 -3.7
29/08/2024
15.61
 4,323,800 15.86 15.90 15.61 31,600 295,900 -5.7
28/08/2024
15.83
 5,401,000 15.97 15.97 15.72 3,200 244,500 -5.2
27/08/2024
15.90
 5,012,900 15.90 16.05 15.83 131,000 65,000 1.4
26/08/2024
15.90
 8,126,900 16.05 16.27 15.90 296,900 641,100 -7.5
23/08/2024
15.90
 5,486,800 15.97 15.97 15.79 168,200 73,100 2.1
22/08/2024
15.97
 5,898,900 16.12 16.12 15.90 6,200 447,600 -9.6
21/08/2024
16.08
 5,776,800 16.19 16.19 15.83 4,600 64,600 -1.3
20/08/2024
16.08
 7,291,400 15.94 16.08 15.79 27,300 210,200 -3.9
19/08/2024
15.83
 6,682,400 15.94 16.01 15.79 0 129,600 -2.8
16/08/2024
15.83
 10,752,700 15.42 15.83 15.27 355,700 55,200 6.4
15/08/2024
15.24
 3,258,400 15.38 15.46 15.16 102,400 55,600 1.0
14/08/2024
15.38
 4,612,300 15.75 15.79 15.38 7,700 170,700 -3.5
13/08/2024
15.61
 7,158,200 15.90 15.90 15.42 49,400 54,500 -0.1
12/08/2024
15.83
 12,012,000 16.16 16.23 15.75 27,000 475,600 -9.7
09/08/2024
15.79
 5,646,200 15.42 15.79 15.35 166,800 104,400 1.3
08/08/2024
15.31
 7,171,900 15.46 15.57 15.09 1,300 708,500 -14.8
07/08/2024
15.50
 5,020,300 15.46 15.61 15.35 121,000 153,500 -0.7
06/08/2024
15.35
 4,807,400 15.24 15.42 14.98 377,700 313,600 1.3
05/08/2024
14.94
 12,780,800 15.75 16.16 14.94 59,000 92,300 -0.8
02/08/2024
15.83
 8,968,600 15.61 15.90 15.38 591,400 72,100 10.9
01/08/2024
15.83
 14,355,700 16.86 16.86 15.83 56,500 246,000 -4.3
31/07/2024
16.75
 11,478,800 16.86 16.97 16.60 18,800 618,800 -13.8
30/07/2024
16.75
 14,253,100 16.89 16.97 16.56 14,700 62,300 -1.1
29/07/2024
16.60
 6,796,900 16.71 16.75 16.60 14,700 62,300 -1.1
26/07/2024
16.64
 4,889,200 16.64 16.64 16.42 6,500 104,000 -2.2
25/07/2024
16.49
 5,306,400 16.64 16.64 16.27 1,400 649,700 -14.5
24/07/2024
16.56
 10,238,600 15.94 16.56 15.90 187,400 264,100 -1.7
23/07/2024
16.08
 8,865,400 16.42 16.45 16.08 8,000 61,200 -1.2
22/07/2024
16.27
 9,485,400 16.19 16.53 16.16 1,038,500 125,700 20.2
19/07/2024
16.27
 9,856,900 16.71 16.78 16.23 147,300 223,200 -1.7
18/07/2024
16.71
 10,647,200 16.49 16.71 16.12 76,300 888,000 -18.1
17/07/2024
16.27
 13,170,100 17.15 17.15 15.75 115,500 133,800 -0.4
16/07/2024
16.93
 21,085,800 17.52 17.74 16.93 284,900 766,000 -11.3
15/07/2024
17.30
 8,934,800 17.08 17.30 16.82 169,900 323,400 -3.5
12/07/2024
16.93
 7,332,300 17.15 17.19 16.86 10,300 363,400 -8.1
11/07/2024
17.08
 6,542,400 17.41 17.41 17.08 9,600 456,800 -10.4
10/07/2024
17.19
 6,633,200 17.45 17.52 17.19 14,600 175,900 -3.8
09/07/2024
17.45
 19,192,400 16.89 17.45 16.86 760,700 200,800 13.0
08/07/2024
16.78
 8,877,500 16.82 17.00 16.75 62,700 192,200 -2.9
05/07/2024
16.78
 6,083,500 16.78 16.93 16.64 313,200 2,600 7.1
04/07/2024
16.71
 6,468,000 16.67 17.00 16.64 24,900 53,800 -0.7
03/07/2024
16.60
 5,400,700 16.56 16.71 16.49 12,500 149,900 -3.1
02/07/2024
16.56
 4,541,300 16.38 16.56 16.34 124,500 350,200 -5.0
01/07/2024
16.38
 5,035,300 16.08 16.38 16.08 68,900 1,123,800 -23.2
28/06/2024
16.27
 11,778,300 16.53 16.53 15.90 427,400 258,400 3.7
27/06/2024
16.45
 4,962,400 16.38 16.49 16.31 99,900 33,200 1.5
26/06/2024
16.38
 11,726,200 16.49 16.60 16.27 485,200 171,100 6.9
25/06/2024
16.49
 7,253,100 16.27 16.60 16.19 437,200 74,800 8.0
24/06/2024
16.19
 23,485,000 17.19 17.23 16.19 348,800 416,800 -1.6
21/06/2024
17.08
 11,120,100 17.23 17.45 17.08 128,200 496,400 -8.5
20/06/2024
17.15
 17,373,100 17.63 17.67 17.15 36,900 927,900 -21.0
19/06/2024
17.56
 24,251,100 17.78 18.03 17.41 170,100 2,699,600 -60.8
18/06/2024
17.59
 21,352,800 17.63 18.03 17.48 145,800 902,800 -18.3
17/06/2024
17.52
 10,915,900 17.56 17.74 17.41 4,100 244,700 -5.8
14/06/2024
17.45
 35,934,600 17.48 18.26 17.41 1,567,900 712,800 20.6
13/06/2024
17.45
 10,868,700 17.45 17.67 17.34 271,300 251,500 0.5
12/06/2024
17.34
 9,201,100 17.15 17.37 17.00 158,600 74,300 2.0
11/06/2024
17.11
 19,083,600 17.70 17.70 16.97 320,300 429,781 -2.6

Chính sách bảo mật | Điều khoản sử dụng |