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)
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
24/07/2024
16.56
 10,238,600 15.94 16.56 15.90 187,400 264,100 -1.7
23/07/2024
16.08
 8,865,400 16.42 16.45 16.08 8,000 61,200 -1.2
22/07/2024
16.27
 9,485,400 16.19 16.53 16.16 1,038,500 125,700 20.2
19/07/2024
16.27
 9,856,900 16.71 16.78 16.23 147,300 223,200 -1.7
18/07/2024
16.71
 10,647,200 16.49 16.71 16.12 76,300 888,000 -18.1
17/07/2024
16.27
 13,170,100 17.15 17.15 15.75 115,500 133,800 -0.4
16/07/2024
16.93
 21,085,800 17.52 17.74 16.93 284,900 766,000 -11.3
15/07/2024
17.30
 8,934,800 17.08 17.30 16.82 169,900 323,400 -3.5
12/07/2024
16.93
 7,332,300 17.15 17.19 16.86 10,300 363,400 -8.1
11/07/2024
17.08
 6,542,400 17.41 17.41 17.08 9,600 456,800 -10.4
10/07/2024
17.19
 6,633,200 17.45 17.52 17.19 14,600 175,900 -3.8
09/07/2024
17.45
 19,192,400 16.89 17.45 16.86 760,700 200,800 13.0
08/07/2024
16.78
 8,877,500 16.82 17.00 16.75 62,700 192,200 -2.9
05/07/2024
16.78
 6,083,500 16.78 16.93 16.64 313,200 2,600 7.1
04/07/2024
16.71
 6,468,000 16.67 17.00 16.64 24,900 53,800 -0.7
03/07/2024
16.60
 5,400,700 16.56 16.71 16.49 12,500 149,900 -3.1
02/07/2024
16.56
 4,541,300 16.38 16.56 16.34 124,500 350,200 -5.0
01/07/2024
16.38
 5,035,300 16.08 16.38 16.08 68,900 1,123,800 -23.2
28/06/2024
16.27
 11,778,300 16.53 16.53 15.90 427,400 258,400 3.7
27/06/2024
16.45
 4,962,400 16.38 16.49 16.31 99,900 33,200 1.5
26/06/2024
16.38
 11,726,200 16.49 16.60 16.27 485,200 171,100 6.9
25/06/2024
16.49
 7,253,100 16.27 16.60 16.19 437,200 74,800 8.0
24/06/2024
16.19
 23,485,000 17.19 17.23 16.19 348,800 416,800 -1.6
21/06/2024
17.08
 11,120,100 17.23 17.45 17.08 128,200 496,400 -8.5
20/06/2024
17.15
 17,373,100 17.63 17.67 17.15 36,900 927,900 -21.0
19/06/2024
17.56
 24,251,100 17.78 18.03 17.41 170,100 2,699,600 -60.8
18/06/2024
17.59
 21,352,800 17.63 18.03 17.48 145,800 902,800 -18.3
17/06/2024
17.52
 10,915,900 17.56 17.74 17.41 4,100 244,700 -5.8
14/06/2024
17.45
 35,934,600 17.48 18.26 17.41 1,567,900 712,800 20.6
13/06/2024
17.45
 10,868,700 17.45 17.67 17.34 271,300 251,500 0.5
12/06/2024
17.34
 9,201,100 17.15 17.37 17.00 158,600 74,300 2.0
11/06/2024
17.11
 19,083,600 17.70 17.70 16.97 320,300 429,781 -2.6
10/06/2024
17.59
 8,236,600 17.59 17.70 17.45 118,692 1,041,100 -22.0
07/06/2024
17.59
 15,602,900 17.41 17.92 17.37 549,700 62,239 11.7
06/06/2024
17.37
 12,159,700 17.41 17.67 17.23 224,000 391,800 -4.0
05/06/2024
17.37
 11,124,800 17.63 17.81 17.37 705,100 157,100 12.9
04/06/2024
17.56
 14,943,000 17.59 18.00 17.45 11,500 1,219,400 -29.1
03/06/2024
17.52
 10,353,200 17.30 17.63 17.23 10,200 113,000 -2.5
31/05/2024
17.15
 8,688,600 17.41 17.45 17.15 569,800 80,800 11.4
30/05/2024
17.37
 13,010,000 17.15 17.37 16.89 1,022,000 173,900 19.5
29/05/2024
17.37
 18,554,500 17.70 17.96 17.23 21,000 1,861,500 -44.1
28/05/2024
17.67
 18,363,000 17.85 17.85 17.48 7,100 1,820,700 -43.4
27/05/2024
17.63
 16,385,500 16.93 17.78 16.86 125,000 200,500 -1.9
24/05/2024
16.93
 20,196,500 17.26 17.48 16.71 1,255,800 508,800 17.6
23/05/2024
17.45
 22,676,600 16.71 17.59 16.60 1,419,100 218,000 27.8
22/05/2024
16.71
 15,464,800 17.26 17.30 16.64 91,600 577,800 -11.1
21/05/2024
17.15
 13,030,000 17.08 17.26 16.78 1,000 307,100 -7.1
20/05/2024
17.15
 18,859,400 17.15 17.48 16.97 21,000 720,000 -16.5
17/05/2024
16.86
 11,181,600 16.56 16.86 16.53 31,300 41,900 -0.2
16/05/2024
16.56
 13,342,900 16.71 16.75 16.49 342,500 21,300 7.2
15/05/2024
16.53
 15,730,500 16.45 16.75 16.34 88,400 75,300 0.3
14/05/2024
16.27
 10,574,100 16.34 16.56 16.27 49,500 81,900 -0.7
13/05/2024
16.27
 16,636,200 16.01 16.60 16.01 233,900 1,056,200 -18.2
10/05/2024
15.97
 8,245,600 15.97 16.01 15.72 75,300 302,000 -4.9
09/05/2024
15.94
 8,155,900 16.12 16.19 15.90 10,600 39,600 -0.6
08/05/2024
16.08
 10,553,500 15.97 16.16 15.83 216,000 408,800 -4.2
07/05/2024
16.12
 18,638,700 15.75 16.31 15.72 1,068,600 206,000 18.6
06/05/2024
15.68
 8,681,000 15.35 15.75 15.31 177,700 7,000 3.6
03/05/2024
15.20
 8,911,600 15.46 15.50 15.16 215,400 519,200 -6.4
02/05/2024
15.42
 10,425,200 15.02 15.50 14.91 277,400 168,500 2.3
26/04/2024
15.02
 10,443,300 15.02 15.31 14.98 102,700 493,300 -8.1
25/04/2024
15.31
 12,251,500 14.87 15.31 14.76 32,000 1,779,100 -35.4
24/04/2024
14.94
 11,214,000 14.58 15.09 14.43 1,030,500 649,300 7.6
23/04/2024
14.32
 10,009,300 14.83 14.87 14.32 566,800 1,184,800 -12.1
22/04/2024
14.80
 9,789,100 14.98 14.98 14.58 74,300 684,300 -12.2
19/04/2024
14.50
 20,922,400 14.39 15.02 14.06 3,983,700 698,700 64.9
17/04/2024
14.72
 15,112,200 15.50 15.57 14.72 327,300 557,800 -4.9
16/04/2024
15.35
 30,779,900 15.68 15.90 14.87 2,404,300 313,400 42.9
15/04/2024
15.94
 26,715,500 16.97 17.30 15.94 416,800 294,200 2.5
12/04/2024
17.11
 11,962,600 17.15 17.23 17.00 77,500 173,300 -2.2

Chính sách bảo mật | Điều khoản sử dụng |