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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |