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

20.85
-0.05
(-0.24%)
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
(2026-06-29) 		-10.10 -33.22% 277,833,200 -9,604,109 0
20.30
31.45
20.90
2 tháng
(2026-05-29) 		-11.80 -36.76% 484,514,000 -19,719,757 0
20.30
32.75
20.90
3 tháng
(2026-04-29) 		-10.98 -35.10% 832,888,800 -6,623,656 0
20.30
36.20
20.90
6 tháng
(2026-01-29) 		-8.90 -30.48% 1,347,950,200 -24,263,045 -550.2
20.30
36.20
20.90
12 tháng
(2025-08-04) 		-24.28 -54.46% 2,918,034,400 -18,047,570 -240.5
20.30
52.32
20.90
24 tháng
(2024-08-07) 		4.80 31.01% 5,146,876,000 -23,477,408 -254.2
12.66
52.32
20.90
36 tháng
(2023-08-14) 		3.66 22.02% 9,408,551,900 -59,829,326 -1,115.5
12.66
52.32
20.90
60 tháng
(2021-08-23) 		4.47 28.20% 15,975,134,200 -64,199,349 -1,438.4
8.10
52.32
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |