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

23.95
-1.10
(-4.39%)
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
(2026-08-12) 		-1.10 -4.21% 171,421,100 4,577,841 0
23.95
26.45
23.95
2 tháng
(2026-07-13) 		-0.95 -3.65% 467,567,300 -7,760,853 0
20.30
26.50
23.95
3 tháng
(2026-06-15) 		-5.55 -18.14% 711,415,800 -18,345,034 0
20.30
31.45
23.95
6 tháng
(2026-03-16) 		-1.59 -5.97% 1,410,276,200 -15,583,417 -134.1
20.30
36.20
23.95
12 tháng
(2025-09-16) 		-18.15 -42.01% 2,860,952,000 -14,375,017 177.2
20.30
52.32
23.95
24 tháng
(2024-09-23) 		9.78 64% 5,304,964,000 -22,235,080 -177.2
12.66
52.32
23.95
36 tháng
(2023-09-27) 		9.96 66% 8,980,365,800 -57,615,198 -1,001.0
12.66
52.32
23.95
60 tháng
(2021-10-07) 		8.98 55.92% 16,056,275,900 -55,372,721 -1,172.5
8.10
52.32
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
15.42
 12,666,200 15.09 15.61 14.94 516,700 674,700 -3.3
24/01/2025
14.87
 20,517,100 13.91 14.87 13.88 1,428,602 477,000 18.2
23/01/2025
13.91
 2,862,900 13.73 14.06 13.69 616,300 66,400 10.4
22/01/2025
13.77
 1,365,300 13.95 14.02 13.77 90,200 136,000 -0.9
21/01/2025
13.95
 4,259,600 13.95 14.10 13.95 797,900 25 15.2
20/01/2025
13.95
 3,140,200 14.10 14.13 13.95 204,800 0 3.9
17/01/2025
14.06
 2,840,000 13.99 14.13 13.95 145,000 247,600 -2.0
16/01/2025
14.06
 2,078,000 14.06 14.13 13.91 162,800 47,600 2.2
15/01/2025
13.95
 2,502,100 13.73 13.95 13.69 78,500 5,200 1.4
14/01/2025
13.69
 2,124,300 13.62 13.88 13.62 139,400 126,500 0.2
13/01/2025
13.69
 1,616,000 13.54 13.73 13.51 248,500 67,300 3.4
10/01/2025
13.69
 4,334,000 13.62 13.88 13.54 557,700 114,800 8.3
09/01/2025
13.66
 3,218,600 13.36 13.73 13.36 242,300 54,700 3.5
08/01/2025
13.40
 1,462,500 13.29 13.47 13.29 50,600 3,000 0.9
07/01/2025
13.36
 2,324,700 13.25 13.43 13.21 18,600 61,500 -0.8
06/01/2025
13.25
 4,389,400 13.62 13.62 13.14 23,400 94,300 -1.3
03/01/2025
13.54
 3,803,300 13.95 13.99 13.54 9,100 148,150 -2.6
02/01/2025
13.99
 1,700,000 14.06 14.06 13.91 82,900 38,400 0.8
31/12/2024
14.06
 3,360,500 14.06 14.10 13.91 1,700 80,900 -1.5
30/12/2024
14.10
 2,034,500 14.17 14.28 13.91 22,500 145,700 -2.4
27/12/2024
14.24
 3,131,900 14.32 14.32 14.17 376,000 157,300 4.2
26/12/2024
14.24
 3,463,300 14.28 14.35 14.17 19,001 79,400 -1.2
25/12/2024
14.24
 3,627,100 14.21 14.43 14.21 5,000 192,100 -3.6
24/12/2024
14.21
 3,567,500 14.06 14.32 14.02 240,800 2,830 4.6
23/12/2024
14.17
 1,861,400 14.35 14.35 14.17 900 96,999 -1.9
20/12/2024
14.32
 3,992,200 14.10 14.35 14.06 181,500 168,177 0.2
19/12/2024
14.13
 5,278,200 14.13 14.17 13.91 27,800 339,300 -5.9
18/12/2024
14.28
 4,497,100 14.10 14.28 14.10 7,200 444,800 -8.4
17/12/2024
14.10
 4,490,400 13.88 14.24 13.88 5,000 107,600 -2.0
16/12/2024
13.99
 5,181,400 13.62 14.13 13.62 288,500 105,700 3.5
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

Chính sách bảo mật | Điều khoản sử dụng |