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)
03/05/2024
19.00
 8,911,600 19.32 19.37 18.96 215,400 519,200 -6.4
02/05/2024
19.28
 10,425,200 18.77 19.37 18.63 277,400 168,500 2.3
26/04/2024
18.77
 10,443,300 18.77 19.14 18.73 102,700 493,300 -8.1
25/04/2024
19.14
 12,251,500 18.59 19.14 18.45 32,000 1,779,100 -35.4
24/04/2024
18.68
 11,214,000 18.22 18.86 18.03 1,030,500 649,300 7.6
23/04/2024
17.90
 10,009,300 18.54 18.59 17.90 566,800 1,184,800 -12.1
22/04/2024
18.50
 9,789,100 18.73 18.73 18.22 74,300 684,300 -12.2
19/04/2024
18.13
 20,922,400 17.99 18.77 17.57 3,983,700 698,700 64.9
17/04/2024
18.40
 15,112,200 19.37 19.46 18.40 327,300 557,800 -4.9
16/04/2024
19.19
 30,779,900 19.60 19.88 18.59 2,404,300 313,400 42.9
15/04/2024
19.92
 26,715,500 21.21 21.62 19.92 416,800 294,200 2.5
12/04/2024
21.39
 11,962,600 21.44 21.53 21.26 77,500 173,300 -2.2
11/04/2024
21.26
 16,510,900 21.03 21.44 21.03 129,000 241,800 -2.6
10/04/2024
21.44
 12,418,000 21.99 21.99 21.44 167,600 1,442,100 -30.2
09/04/2024
21.99
 12,140,600 21.53 21.99 21.44 172,900 30,200 3.4
08/04/2024
21.58
 19,126,900 21.58 21.72 21.44 377,300 8,400 8.7
05/04/2024
21.58
 26,074,500 21.90 22.22 21.58 685,400 1,047,600 -8.5
04/04/2024
22.27
 27,005,100 22.59 22.73 21.99 384,200 76,000 7.5
03/04/2024
22.59
 29,258,300 23.46 23.56 22.59 128,000 629,800 -12.8
02/04/2024
23.46
 28,645,900 23.10 23.92 22.87 340,900 253,800 2.2
01/04/2024
23.19
 18,910,800 22.91 23.33 22.77 36,800 470,500 -10.9
29/03/2024
22.91
 21,784,300 22.87 23.28 22.68 725,300 1,892,100 -29.0
28/03/2024
22.82
 17,130,200 23.28 23.33 22.73 434,200 3,083,500 -66.1
27/03/2024
23.05
 20,729,500 23.28 23.28 22.68 36,000 4,798,600 -118.8
26/03/2024
23.10
 29,616,200 22.41 23.56 22.41 3,392,500 110,700 82.1
25/03/2024
22.54
 35,711,300 23.14 23.33 22.41 2,020,400 1,851,300 3.8
22/03/2024
22.96
 72,084,800 21.76 23.05 21.76 8,836,100 1,094,100 192.8
21/03/2024
21.58
 23,945,500 21.81 21.95 21.44 529,100 416,800 2.6
20/03/2024
21.44
 21,957,000 20.89 21.44 20.70 2,037,500 265,500 40.9
19/03/2024
20.75
 9,766,100 20.98 21.07 20.70 30,900 4,100 0.6
18/03/2024
20.84
 28,883,500 21.39 21.58 20.29 391,200 117,800 6.1
15/03/2024
21.21
 23,257,300 20.98 21.49 20.89 460,300 1,410,000 -21.8
14/03/2024
21.07
 25,208,500 21.12 21.49 20.93 57,200 369,000 -7.2
13/03/2024
21.03
 19,240,200 20.34 21.03 20.24 89,900 2,374,000 -51.0
12/03/2024
20.24
 10,938,900 20.34 20.57 20.15 22,900 1,519,000 -33.0
11/03/2024
20.34
 16,384,100 20.80 20.80 20.06 71,400 1,132,100 -23.7
08/03/2024
20.80
 19,344,500 21.35 21.39 20.80 166,600 103,261 1.4
07/03/2024
21.21
 21,919,900 20.98 21.30 20.70 1,078,100 139,317 21.5
06/03/2024
20.93
 30,261,500 21.90 21.99 20.75 529,900 3,858,800 -78.2
05/03/2024
21.62
 18,747,500 21.35 21.62 21.21 177,400 105,280 1.7
04/03/2024
21.30
 24,721,800 21.72 21.72 21.26 85,300 764,200 -15.9
01/03/2024
21.35
 36,709,900 20.61 21.35 20.47 3,895,000 143,745 85.9
29/02/2024
20.52
 17,562,200 20.89 21.03 20.38 132,400 448,700 -7.1
28/02/2024
20.75
 33,257,000 20.38 21.26 20.24 806,400 2,098,727 -29.1
27/02/2024
20.24
 11,929,700 20.01 20.47 19.97 119,900 1,146,056 -22.6
26/02/2024
20.01
 7,905,700 19.92 20.15 19.78 142,800 1,044,400 -19.5
23/02/2024
20.11
 19,974,900 20.70 20.70 19.97 55,300 2,002,800 -42.9
22/02/2024
20.52
 10,864,300 20.61 20.89 20.52 45,700 1,546,100 -33.8
21/02/2024
20.61
 12,998,200 20.84 20.84 20.52 112,715 3,487,948 -75.9
20/02/2024
20.70
 22,526,400 20.57 20.84 20.34 68,200 2,877,744 -63.1
19/02/2024
20.47
 15,972,000 20.57 20.70 20.29 142,401 1,409,169 -28.1
16/02/2024
20.57
 19,056,500 20.34 20.80 20.24 432,300 1,095,181 -14.8
15/02/2024
20.24
 22,460,500 20.01 20.47 19.92 3,323,800 1,537,900 39.3
07/02/2024
19.78
 9,320,400 19.51 19.92 19.46 22,100 1,899,000 -40.1
06/02/2024
19.46
 9,791,100 19.55 19.65 19.37 3,600 3,198,378 -67.7
05/02/2024
19.51
 11,167,300 19.78 19.88 19.46 121,200 2,100,000 -42.1
02/02/2024
19.69
 10,516,000 19.74 20.06 19.69 81,100 2,036,500 -42.1
01/02/2024
19.74
 8,497,800 19.69 19.92 19.69 73,100 1,042,000 -20.8
31/01/2024
19.78
 13,300,200 20.15 20.34 19.78 22,000 1,052,000 -22.5
30/01/2024
20.15
 5,279,200 20.01 20.15 19.92 5,000 52,500 -1.0
29/01/2024
20.01
 10,716,400 19.97 20.34 19.92 560,000 200,100 7.9
26/01/2024
19.92
 5,437,500 19.74 20.01 19.74 535,200 10,400 11.4
25/01/2024
19.78
 5,595,600 19.78 20.06 19.69 6,600 21,100 -0.3
24/01/2024
19.74
 6,942,500 19.78 19.97 19.69 1,500 5,200 -0.1
23/01/2024
19.83
 6,224,700 20.11 20.20 19.83 9,000 101,700 -2.0
22/01/2024
20.06
 7,800,800 20.06 20.15 19.65 26,100 13,900 0.3
19/01/2024
20.01
 13,384,300 20.01 20.43 19.92 1,161,500 34,600 24.7
18/01/2024
19.88
 6,905,800 19.92 19.97 19.74 3,300 76,300 -1.6
17/01/2024
19.83
 9,377,900 19.97 20.11 19.74 1,400 36,700 -0.8
16/01/2024
19.78
 8,431,700 19.32 19.83 19.23 10,300 502,000 -10.4
15/01/2024
19.32
 9,919,100 19.83 19.92 19.32 32,700 315,400 -6.1
12/01/2024
19.60
 26,902,100 19.88 20.15 19.55 42,500 1,338,000 -28.0
11/01/2024
20.34
 14,964,300 20.43 20.57 20.15 8,800 302,600 -6.5
10/01/2024
20.38
 15,559,600 20.61 20.75 20.15 30,800 502,000 -10.5
09/01/2024
20.66
 18,654,300 20.52 21.07 20.47 63,500 718,200 -14.8
08/01/2024
20.47
 12,231,500 20.52 20.66 20.43 32,200 843,100 -18.1
05/01/2024
20.38
 19,582,700 20.57 20.61 20.11 2,800 111,500 -2.4
04/01/2024
20.47
 25,875,800 20.75 20.84 20.47 20,100 46,600 -0.6
03/01/2024
20.75
 15,210,300 20.38 20.75 20.34 1,111,200 233,600 19.7
02/01/2024
20.38
 47,557,100 21.81 21.85 20.20 157,200 100 3.6
29/12/2023
21.72
 13,183,800 21.53 21.72 21.44 1,502,700 8,300 35.3
28/12/2023
21.53
 12,521,700 21.49 21.62 21.39 145,000 2,000 3.3
27/12/2023
21.49
 19,829,600 21.58 21.76 21.49 40,000 29,500 0.3
26/12/2023
21.58
 22,742,900 21.35 21.76 21.26 440,300 60,100 8.9
25/12/2023
21.35
 15,886,500 20.89 21.44 20.89 38,100 18,700 0.4
22/12/2023
20.89
 16,000,300 20.80 21.30 20.80 301,400 303,800 0.0
21/12/2023
20.80
 8,728,400 20.80 20.89 20.57 358,700 80,800 6.3
20/12/2023
20.80
 9,941,500 20.61 20.89 20.61 114,700 271,800 -3.5
19/12/2023
20.61
 11,816,600 20.20 20.61 20.06 158,600 285,700 -2.8
18/12/2023
20.20
 12,675,200 20.47 20.57 20.20 82,700 56,900 0.6
15/12/2023
20.47
 15,551,800 20.57 20.89 20.38 211,200 2,189,200 -44.0
14/12/2023
20.57
 16,930,300 20.89 21.16 20.57 161,300 664,100 -11.4
13/12/2023
20.89
 18,828,000 21.30 21.62 20.89 21,000 580,600 -13.0
12/12/2023
21.30
 9,771,100 21.21 21.62 21.26 7,500 143,700 -3.2
11/12/2023
21.21
 13,794,700 21.49 21.62 20.98 30,000 438,400 -9.4
08/12/2023
21.49
 19,572,500 21.53 21.90 21.16 121,100 75,800 1.1
07/12/2023
21.53
 42,167,200 22.04 22.08 20.80 204,100 1,104,300 -21.2
06/12/2023
22.04
 18,434,000 21.67 22.08 21.58 174,100 301,300 -3.0
05/12/2023
21.67
 28,044,000 21.44 21.99 21.44 157,400 383,400 -5.3
04/12/2023
21.44
 40,461,200 20.06 21.44 20.34 1,200 33,300 -0.7

Chính sách bảo mật | Điều khoản sử dụng |