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

20.65
-0.25
(-1.20%)
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
(2026-06-29) 		-10.10 -33.22% 277,833,200 -9,604,109 0
20.30
31.45
20.90
2 tháng
(2026-05-29) 		-11.80 -36.76% 484,514,000 -19,719,757 0
20.30
32.75
20.90
3 tháng
(2026-04-29) 		-10.98 -35.10% 832,888,800 -6,623,656 0
20.30
36.20
20.90
6 tháng
(2026-01-29) 		-8.90 -30.48% 1,347,950,200 -24,263,045 -550.2
20.30
36.20
20.90
12 tháng
(2025-08-04) 		-24.28 -54.46% 2,918,034,400 -18,047,570 -240.5
20.30
52.32
20.90
24 tháng
(2024-08-07) 		4.80 31.01% 5,146,876,000 -23,477,408 -254.2
12.66
52.32
20.90
36 tháng
(2023-08-14) 		3.66 22.02% 9,408,551,900 -59,829,326 -1,115.5
12.66
52.32
20.90
60 tháng
(2021-08-23) 		4.47 28.20% 15,975,134,200 -64,199,349 -1,438.4
8.10
52.32
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |