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

36
-0.70
(-1.91%)
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
(2025-12-29) 		-7.30 -16.59% 204,075,700 -1,230,500 -30.8
36.70
44.20
36.70
2 tháng
(2025-11-28) 		-9.85 -21.16% 422,754,300 2,856,400 134.7
36.70
46.65
36.70
3 tháng
(2025-10-29) 		-14.20 -27.90% 684,905,100 -9,620,700 -440.0
36.70
50.90
36.70
6 tháng
(2025-07-31) 		-22.08 -37.56% 1,574,695,500 1,436,375 80.9
36.70
65.40
36.70
12 tháng
(2025-02-03) 		17.42 90.38% 3,156,347,300 17,493,580 592.3
18.82
65.40
36.70
24 tháng
(2024-02-07) 		16.92 85.51% 5,712,520,400 -26,778,403 -368.6
15.83
65.40
36.70
36 tháng
(2023-02-13) 		24.92 211.60% 9,867,094,500 -46,231,596 -814.0
10.58
65.40
36.70
60 tháng
(2021-02-22) 		22.43 157.17% 15,414,085,500 -41,870,404 -963.1
10.12
65.40
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
19.83
 6,224,700 20.11 20.20 19.83 9,000 101,700 -2.0
22/01/2024
20.06
 7,800,800 20.06 20.15 19.65 26,100 13,900 0.3
19/01/2024
20.01
 13,384,300 20.01 20.43 19.92 1,161,500 34,600 24.7
18/01/2024
19.88
 6,905,800 19.92 19.97 19.74 3,300 76,300 -1.6
17/01/2024
19.83
 9,377,900 19.97 20.11 19.74 1,400 36,700 -0.8
16/01/2024
19.78
 8,431,700 19.32 19.83 19.23 10,300 502,000 -10.4
15/01/2024
19.32
 9,919,100 19.83 19.92 19.32 32,700 315,400 -6.1
12/01/2024
19.60
 26,902,100 19.88 20.15 19.55 42,500 1,338,000 -28.0
11/01/2024
20.34
 14,964,300 20.43 20.57 20.15 8,800 302,600 -6.5
10/01/2024
20.38
 15,559,600 20.61 20.75 20.15 30,800 502,000 -10.5
09/01/2024
20.66
 18,654,300 20.52 21.07 20.47 63,500 718,200 -14.8
08/01/2024
20.47
 12,231,500 20.52 20.66 20.43 32,200 843,100 -18.1
05/01/2024
20.38
 19,582,700 20.57 20.61 20.11 2,800 111,500 -2.4
04/01/2024
20.47
 25,875,800 20.75 20.84 20.47 20,100 46,600 -0.6
03/01/2024
20.75
 15,210,300 20.38 20.75 20.34 1,111,200 233,600 19.7
02/01/2024
20.38
 47,557,100 21.81 21.85 20.20 157,200 100 3.6
29/12/2023
21.72
 13,183,800 21.53 21.72 21.44 1,502,700 8,300 35.3
28/12/2023
21.53
 12,521,700 21.49 21.62 21.39 145,000 2,000 3.3
27/12/2023
21.49
 19,829,600 21.58 21.76 21.49 40,000 29,500 0.3
26/12/2023
21.58
 22,742,900 21.35 21.76 21.26 440,300 60,100 8.9
25/12/2023
21.35
 15,886,500 20.89 21.44 20.89 38,100 18,700 0.4
22/12/2023
20.89
 16,000,300 20.80 21.30 20.80 301,400 303,800 0.0
21/12/2023
20.80
 8,728,400 20.80 20.89 20.57 358,700 80,800 6.3
20/12/2023
20.80
 9,941,500 20.61 20.89 20.61 114,700 271,800 -3.5
19/12/2023
20.61
 11,816,600 20.20 20.61 20.06 158,600 285,700 -2.8
18/12/2023
20.20
 12,675,200 20.47 20.57 20.20 82,700 56,900 0.6
15/12/2023
20.47
 15,551,800 20.57 20.89 20.38 211,200 2,189,200 -44.0
14/12/2023
20.57
 16,930,300 20.89 21.16 20.57 161,300 664,100 -11.4
13/12/2023
20.89
 18,828,000 21.30 21.62 20.89 21,000 580,600 -13.0
12/12/2023
21.30
 9,771,100 21.21 21.62 21.26 7,500 143,700 -3.2
11/12/2023
21.21
 13,794,700 21.49 21.62 20.98 30,000 438,400 -9.4
08/12/2023
21.49
 19,572,500 21.53 21.90 21.16 121,100 75,800 1.1
07/12/2023
21.53
 42,167,200 22.04 22.08 20.80 204,100 1,104,300 -21.2
06/12/2023
22.04
 18,434,000 21.67 22.08 21.58 174,100 301,300 -3.0
05/12/2023
21.67
 28,044,000 21.44 21.99 21.44 157,400 383,400 -5.3
04/12/2023
21.44
 40,461,200 20.06 21.44 20.34 1,200 33,300 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |