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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
17.00
 16,510,900 16.82 17.15 16.82 129,000 241,800 -2.6
10/04/2024
17.15
 12,418,000 17.59 17.59 17.15 167,600 1,442,100 -30.2
09/04/2024
17.59
 12,140,600 17.23 17.59 17.15 172,900 30,200 3.4
08/04/2024
17.26
 19,126,900 17.26 17.37 17.15 377,300 8,400 8.7
05/04/2024
17.26
 26,074,500 17.52 17.78 17.26 685,400 1,047,600 -8.5
04/04/2024
17.81
 27,005,100 18.07 18.18 17.59 384,200 76,000 7.5
03/04/2024
18.07
 29,258,300 18.77 18.84 18.07 128,000 629,800 -12.8
02/04/2024
18.77
 28,645,900 18.48 19.14 18.29 340,900 253,800 2.2
01/04/2024
18.55
 18,910,800 18.33 18.66 18.22 36,800 470,500 -10.9
29/03/2024
18.33
 21,784,300 18.29 18.62 18.15 725,300 1,892,100 -29.0
28/03/2024
18.26
 17,130,200 18.62 18.66 18.18 434,200 3,083,500 -66.1
27/03/2024
18.44
 20,729,500 18.62 18.62 18.15 36,000 4,798,600 -118.8
26/03/2024
18.48
 29,616,200 17.92 18.84 17.92 3,392,500 110,700 82.1
25/03/2024
18.03
 35,711,300 18.51 18.66 17.92 2,020,400 1,851,300 3.8
22/03/2024
18.37
 72,084,800 17.41 18.44 17.41 8,836,100 1,094,100 192.8
21/03/2024
17.26
 23,945,500 17.45 17.56 17.15 529,100 416,800 2.6
20/03/2024
17.15
 21,957,000 16.71 17.15 16.56 2,037,500 265,500 40.9
19/03/2024
16.60
 9,766,100 16.78 16.86 16.56 30,900 4,100 0.6
18/03/2024
16.67
 28,883,500 17.11 17.26 16.23 391,200 117,800 6.1
15/03/2024
16.97
 23,257,300 16.78 17.19 16.71 460,300 1,410,000 -21.8
14/03/2024
16.86
 25,208,500 16.89 17.19 16.75 57,200 369,000 -7.2
13/03/2024
16.82
 19,240,200 16.27 16.82 16.19 89,900 2,374,000 -51.0
12/03/2024
16.19
 10,938,900 16.27 16.45 16.12 22,900 1,519,000 -33.0
11/03/2024
16.27
 16,384,100 16.64 16.64 16.05 71,400 1,132,100 -23.7
08/03/2024
16.64
 19,344,500 17.08 17.11 16.64 166,600 103,261 1.4
07/03/2024
16.97
 21,919,900 16.78 17.04 16.56 1,078,100 139,317 21.5
06/03/2024
16.75
 30,261,500 17.52 17.59 16.60 529,900 3,858,800 -78.2
05/03/2024
17.30
 18,747,500 17.08 17.30 16.97 177,400 105,280 1.7
04/03/2024
17.04
 24,721,800 17.37 17.37 17.00 85,300 764,200 -15.9
01/03/2024
17.08
 36,709,900 16.49 17.08 16.38 3,895,000 143,745 85.9
29/02/2024
16.42
 17,562,200 16.71 16.82 16.31 132,400 448,700 -7.1
28/02/2024
16.60
 33,257,000 16.31 17.00 16.19 806,400 2,098,727 -29.1
27/02/2024
16.19
 11,929,700 16.01 16.38 15.97 119,900 1,146,056 -22.6
26/02/2024
16.01
 7,905,700 15.94 16.12 15.83 142,800 1,044,400 -19.5
23/02/2024
16.08
 19,974,900 16.56 16.56 15.97 55,300 2,002,800 -42.9
22/02/2024
16.42
 10,864,300 16.49 16.71 16.42 45,700 1,546,100 -33.8
21/02/2024
16.49
 12,998,200 16.67 16.67 16.42 112,715 3,487,948 -75.9
20/02/2024
16.56
 22,526,400 16.45 16.67 16.27 68,200 2,877,744 -63.1
19/02/2024
16.38
 15,972,000 16.45 16.56 16.23 142,401 1,409,169 -28.1
16/02/2024
16.45
 19,056,500 16.27 16.64 16.19 432,300 1,095,181 -14.8
15/02/2024
16.19
 22,460,500 16.01 16.38 15.94 3,323,800 1,537,900 39.3
07/02/2024
15.83
 9,320,400 15.61 15.94 15.57 22,100 1,899,000 -40.1
06/02/2024
15.57
 9,791,100 15.64 15.72 15.50 3,600 3,198,378 -67.7
05/02/2024
15.61
 11,167,300 15.83 15.90 15.57 121,200 2,100,000 -42.1
02/02/2024
15.75
 10,516,000 15.79 16.05 15.75 81,100 2,036,500 -42.1
01/02/2024
15.79
 8,497,800 15.75 15.94 15.75 73,100 1,042,000 -20.8
31/01/2024
15.83
 13,300,200 16.12 16.27 15.83 22,000 1,052,000 -22.5
30/01/2024
16.12
 5,279,200 16.01 16.12 15.94 5,000 52,500 -1.0
29/01/2024
16.01
 10,716,400 15.97 16.27 15.94 560,000 200,100 7.9
26/01/2024
15.94
 5,437,500 15.79 16.01 15.79 535,200 10,400 11.4
25/01/2024
15.83
 5,595,600 15.83 16.05 15.75 6,600 21,100 -0.3
24/01/2024
15.79
 6,942,500 15.83 15.97 15.75 1,500 5,200 -0.1
23/01/2024
15.86
 6,224,700 16.08 16.16 15.86 9,000 101,700 -2.0
22/01/2024
16.05
 7,800,800 16.05 16.12 15.72 26,100 13,900 0.3
19/01/2024
16.01
 13,384,300 16.01 16.34 15.94 1,161,500 34,600 24.7
18/01/2024
15.90
 6,905,800 15.94 15.97 15.79 3,300 76,300 -1.6
17/01/2024
15.86
 9,377,900 15.97 16.08 15.79 1,400 36,700 -0.8
16/01/2024
15.83
 8,431,700 15.46 15.86 15.38 10,300 502,000 -10.4
15/01/2024
15.46
 9,919,100 15.86 15.94 15.46 32,700 315,400 -6.1
12/01/2024
15.68
 26,902,100 15.90 16.12 15.64 42,500 1,338,000 -28.0
11/01/2024
16.27
 14,964,300 16.34 16.45 16.12 8,800 302,600 -6.5
10/01/2024
16.31
 15,559,600 16.49 16.60 16.12 30,800 502,000 -10.5

Chính sách bảo mật | Điều khoản sử dụng |