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

33.75
-0.60
(-1.75%)
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
(2026-02-11) 		-1.50 -4.18% 184,088,600 -6,059,500 -237.9
31.80
40.30
33.75
2 tháng
(2026-01-12) 		-6.15 -15.19% 409,208,700 -13,129,300 -503.6
31.80
43
33.75
3 tháng
(2025-12-15) 		-3.70 -9.72% 575,189,400 179,100 72.4
31.80
44.45
33.75
6 tháng
(2025-09-15) 		-21.05 -38% 1,453,641,100 888,000 298.8
31.80
65.40
33.75
12 tháng
(2025-03-18) 		13.51 64.82% 3,127,654,400 -2,940,808 -2.9
18.82
65.40
33.75
24 tháng
(2024-03-25) 		11.81 52.37% 5,378,888,400 -25,252,891 -495.5
15.83
65.40
33.75
36 tháng
(2023-03-29) 		22.85 198.65% 9,886,682,200 -56,714,094 -1,158.8
11.41
65.40
33.75
60 tháng
(2021-04-08) 		15.61 83.27% 15,457,512,300 -57,735,204 -1,470.4
10.12
65.40
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
19.78
 14,355,700 21.07 21.07 19.78 56,500 246,000 -4.3
31/07/2024
20.93
 11,478,800 21.07 21.21 20.75 18,800 618,800 -13.8
30/07/2024
20.93
 14,253,100 21.12 21.21 20.70 14,700 62,300 -1.1
29/07/2024
20.75
 6,796,900 20.89 20.93 20.75 14,700 62,300 -1.1
26/07/2024
20.80
 4,889,200 20.80 20.80 20.52 6,500 104,000 -2.2
25/07/2024
20.61
 5,306,400 20.80 20.80 20.34 1,400 649,700 -14.5
24/07/2024
20.70
 10,238,600 19.92 20.70 19.88 187,400 264,100 -1.7
23/07/2024
20.11
 8,865,400 20.52 20.57 20.11 8,000 61,200 -1.2
22/07/2024
20.34
 9,485,400 20.24 20.66 20.20 1,038,500 125,700 20.2
19/07/2024
20.34
 9,856,900 20.89 20.98 20.29 147,300 223,200 -1.7
18/07/2024
20.89
 10,647,200 20.61 20.89 20.15 76,300 888,000 -18.1
17/07/2024
20.34
 13,170,100 21.44 21.44 19.69 115,500 133,800 -0.4
16/07/2024
21.16
 21,085,800 21.90 22.18 21.16 284,900 766,000 -11.3
15/07/2024
21.62
 8,934,800 21.35 21.62 21.03 169,900 323,400 -3.5
12/07/2024
21.16
 7,332,300 21.44 21.49 21.07 10,300 363,400 -8.1
11/07/2024
21.35
 6,542,400 21.76 21.76 21.35 9,600 456,800 -10.4
10/07/2024
21.49
 6,633,200 21.81 21.90 21.49 14,600 175,900 -3.8
09/07/2024
21.81
 19,192,400 21.12 21.81 21.07 760,700 200,800 13.0
08/07/2024
20.98
 8,877,500 21.03 21.26 20.93 62,700 192,200 -2.9
05/07/2024
20.98
 6,083,500 20.98 21.16 20.80 313,200 2,600 7.1
04/07/2024
20.89
 6,468,000 20.84 21.26 20.80 24,900 53,800 -0.7
03/07/2024
20.75
 5,400,700 20.70 20.89 20.61 12,500 149,900 -3.1
02/07/2024
20.70
 4,541,300 20.47 20.70 20.43 124,500 350,200 -5.0
01/07/2024
20.47
 5,035,300 20.11 20.47 20.11 68,900 1,123,800 -23.2
28/06/2024
20.34
 11,778,300 20.66 20.66 19.88 427,400 258,400 3.7
27/06/2024
20.57
 4,962,400 20.47 20.61 20.38 99,900 33,200 1.5
26/06/2024
20.47
 11,726,200 20.61 20.75 20.34 485,200 171,100 6.9
25/06/2024
20.61
 7,253,100 20.34 20.75 20.24 437,200 74,800 8.0
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

Chính sách bảo mật | Điều khoản sử dụng |