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)
01/12/2023
20.06
 10,002,900 19.78 20.11 19.65 32,400 298,000 -5.7
30/11/2023
19.78
 14,997,300 20.15 20.52 19.78 67,600 518,900 -9.9
29/11/2023
20.15
 12,976,400 19.78 20.15 19.83 180,000 285,700 -2.3
28/11/2023
19.78
 15,727,100 19.51 19.97 19.00 223,300 2,000 4.7
27/11/2023
19.51
 9,830,800 20.06 20.15 19.51 28,900 1,000 0.6
24/11/2023
20.06
 24,643,000 19.83 20.24 19.23 42,400 272,600 -5.0
23/11/2023
19.83
 27,252,600 21.30 21.44 19.83 284,000 1,208,400 -21.3
22/11/2023
21.30
 42,805,800 20.52 21.35 20.52 2,000 475,000 -10.7
21/11/2023
20.52
 11,893,400 20.15 20.52 20.15 22,200 355,900 -7.4
20/11/2023
20.15
 21,362,700 19.88 20.24 19.14 495,900 38,900 9.8
17/11/2023
19.88
 24,553,900 20.61 20.98 19.88 13,100 441,900 -9.5
16/11/2023
20.61
 12,626,300 20.43 20.61 20.11 0 0 0
15/11/2023
20.43
 18,792,600 20.38 21.03 20.34 53,300 498,500 -10.0
14/11/2023
20.38
 21,834,200 20.24 20.84 20.20 7,100 513,700 -11.3
13/11/2023
20.24
 20,504,800 20.11 20.70 19.83 611,100 113,600 10.8
10/11/2023
20.11
 35,853,700 19.69 20.70 19.46 336,600 374,000 -0.8
09/11/2023
19.69
 30,257,000 19.23 20.34 19.42 369,700 631,100 -5.6
08/11/2023
19.23
 27,364,300 17.99 19.23 17.85 51,600 102,500 -1.0
07/11/2023
17.99
 9,979,000 18.26 18.26 17.85 109,000 373,700 -5.2
06/11/2023
18.26
 15,556,900 17.48 18.31 17.44 306,900 365,500 -1.1
03/11/2023
17.48
 14,626,200 17.76 18.13 17.34 637,200 641,300 -0.2
02/11/2023
17.76
 14,153,300 16.61 17.76 16.84 1,388,800 40,700 25.4
01/11/2023
16.61
 10,835,200 15.92 16.75 15.50 925,200 52,000 15.4
31/10/2023
15.92
 21,048,000 17.07 17.44 15.92 915,800 35,300 15.6
30/10/2023
17.07
 9,728,000 18.31 18.31 17.07 260,000 0 4.9
27/10/2023
18.31
 8,929,800 17.85 18.45 17.21 80,900 161,500 -1.6
26/10/2023
17.85
 31,579,300 19.19 19.19 17.85 67,100 420,200 -6.9
25/10/2023
19.19
 11,428,000 19.74 20.01 19.19 158,400 193,800 -0.8
24/10/2023
19.74
 14,002,100 19.00 19.74 18.68 710,000 227,100 10.1
23/10/2023
19.00
 13,234,400 19.28 19.51 18.73 478,100 786,600 -6.3
20/10/2023
19.28
 11,813,000 18.31 19.28 18.03 103,000 114,800 -0.2
19/10/2023
18.31
 15,724,700 18.86 19.00 17.94 125,200 245,900 -2.4
18/10/2023
18.86
 23,490,700 18.59 19.28 17.94 2,117,900 169,700 40.0
17/10/2023
18.59
 15,105,400 19.97 20.38 18.59 653,000 250,700 8.6
16/10/2023
19.97
 20,754,200 19.78 20.61 19.74 45,100 387,200 -7.5
13/10/2023
19.78
 14,683,000 19.69 19.92 19.19 483,700 45,600 9.3
12/10/2023
19.69
 14,109,400 19.83 20.15 19.51 105,600 421,900 -6.8
11/10/2023
19.83
 17,773,700 19.05 19.88 18.96 698,700 12,000 14.4
10/10/2023
19.05
 17,464,400 18.82 19.46 18.91 379,600 52,700 6.9
09/10/2023
18.82
 12,226,300 18.73 19.00 18.45 17,800 742,400 -14.7
06/10/2023
18.73
 11,074,300 18.22 18.82 17.99 321,300 49,800 5.5
05/10/2023
18.22
 14,807,500 18.13 18.73 18.03 58,000 234,000 -3.5
04/10/2023
18.13
 20,220,900 17.67 18.59 16.84 1,007,000 20,400 19.3
03/10/2023
17.67
 24,732,200 18.96 18.96 17.67 665,400 217,800 8.6
02/10/2023
18.96
 10,583,400 19.14 19.46 18.77 1,001,200 783,700 4.6
29/09/2023
19.14
 17,814,700 19.28 19.51 18.77 2,221,400 1,781,300 9.2
28/09/2023
19.28
 18,523,900 18.86 19.28 18.31 1,563,800 919,800 13.4
27/09/2023
18.86
 26,198,900 17.67 18.86 16.98 2,997,700 470,400 49.1
26/09/2023
17.67
 29,187,100 18.96 19.37 17.67 1,844,100 1,768,000 1.9
25/09/2023
18.96
 27,106,600 20.34 20.52 18.96 640,400 86,000 11.5
22/09/2023
20.34
 40,811,800 21.85 21.85 20.34 208,300 275,500 -1.6
21/09/2023
21.85
 26,253,600 22.54 22.68 21.72 8,200 1,944,400 -47.0
20/09/2023
22.54
 19,314,300 22.27 22.73 22.13 52,900 1,559,700 -36.6
19/09/2023
22.27
 28,427,800 21.67 22.27 21.03 611,900 89,100 12.3
18/09/2023
21.67
 29,662,400 22.59 22.59 21.53 0 0 0
15/09/2023
22.59
 21,801,200 22.68 22.96 22.04 208,500 830,300 -15.3
14/09/2023
22.68
 31,980,600 23.83 23.83 22.54 510,000 1,135,600 -16.0
13/09/2023
23.83
 38,657,300 23.23 24.20 23.00 38,400 730,400 -17.8
12/09/2023
23.23
 20,355,400 22.36 23.23 21.99 379,800 414,100 -0.9
11/09/2023
22.36
 29,569,100 23.65 23.74 22.36 99,000 111,000 -0.3
08/09/2023
23.65
 37,209,300 22.64 23.65 22.54 1,034,800 87,400 24.0
07/09/2023
22.64
 27,104,800 23.00 23.19 22.50 100,200 360,100 -6.5
06/09/2023
23.00
 29,398,100 22.77 23.00 22.36 58,700 95,300 -0.9
05/09/2023
22.77
 25,823,200 22.73 23.10 22.50 226,900 237,900 -0.3
31/08/2023
22.73
 36,637,200 21.53 22.73 21.62 655,700 357,300 7.5
30/08/2023
21.53
 18,601,000 21.16 21.53 20.75 26,900 88,300 -1.4
29/08/2023
21.16
 20,901,000 21.12 21.72 20.93 89,600 217,500 -2.9
28/08/2023
21.12
 26,503,700 20.15 21.21 20.20 309,000 16,400 6.6
25/08/2023
20.15
 13,637,000 20.20 20.52 20.06 27,000 368,200 -7.5
24/08/2023
20.20
 16,680,700 19.74 20.24 19.37 506,600 73,600 9.5
23/08/2023
19.74
 13,820,800 19.69 20.20 19.51 550,000 56,200 10.6
22/08/2023
19.69
 15,971,900 19.32 19.69 18.08 262,200 162,100 2.0
21/08/2023
19.32
 18,696,200 20.24 20.24 19.14 113,900 130,000 -0.4
18/08/2023
20.24
 28,369,500 21.76 21.76 20.24 30,300 221,700 -4.3
17/08/2023
21.76
 42,017,100 21.07 22.31 21.07 54,900 489,700 -10.4
16/08/2023
21.07
 9,882,000 21.16 21.26 21.03 54,000 157,700 -2.4
15/08/2023
21.16
 12,975,300 20.80 21.30 20.89 46,200 100 1.1
14/08/2023
20.80
 14,612,700 20.61 21.07 20.70 32,800 1,305,400 -28.9
11/08/2023
20.61
 15,910,900 20.29 20.61 20.15 376,700 947,700 -12.6
10/08/2023
20.29
 25,474,100 20.93 20.98 20.11 29,300 768,500 -16.4
09/08/2023
20.93
 16,631,500 21.16 21.30 20.75 50,400 57,100 -0.2
08/08/2023
21.16
 16,671,800 21.53 21.76 21.07 47,000 279,500 -5.4
07/08/2023
21.53
 11,684,000 21.72 21.90 21.44 61,300 6,900 1.3
04/08/2023
21.72
 21,822,600 21.62 22.04 21.35 54,600 120,800 -1.5
03/08/2023
21.62
 18,785,900 21.12 21.72 20.98 14,400 9,700 0.1
02/08/2023
21.12
 16,769,400 20.80 21.30 20.80 83,300 529,700 -10.1
01/08/2023
20.80
 36,226,700 20.75 21.44 20.34 207,600 1,153,100 -21.5
31/07/2023
20.75
 11,471,400 20.75 21.07 20.57 538,700 77,000 10.4
28/07/2023
20.75
 16,206,900 21.03 21.03 20.52 87,700 41,000 1.1
27/07/2023
21.03
 21,700,300 20.89 21.44 20.57 673,900 110,100 12.8
26/07/2023
20.89
 29,555,800 20.24 20.98 20.01 1,605,600 93,800 33.7
25/07/2023
20.24
 12,962,100 20.24 20.57 19.88 1,539,500 36,900 33.0
24/07/2023
20.24
 23,116,300 19.65 20.43 19.69 186,100 171,600 0.3
21/07/2023
19.65
 19,619,200 19.09 19.97 19.32 82,100 302,200 -4.7
20/07/2023
19.09
 13,355,200 18.82 19.19 18.45 47,300 518,500 -9.7
19/07/2023
18.82
 15,451,000 18.91 19.32 18.77 95,800 53,500 0.9
18/07/2023
18.91
 12,192,800 18.86 19.00 18.40 268,700 11,200 5.2
17/07/2023
18.86
 16,349,700 18.68 19.28 18.59 62,700 12,600 1.0
14/07/2023
18.68
 23,045,800 18.59 18.96 18.26 41,000 115,000 -1.5
13/07/2023
18.59
 38,088,100 17.62 18.63 17.76 62,900 115,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |