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

20.50
-0.40
(-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
(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)
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
09/01/2024
16.53
 18,654,300 16.42 16.86 16.38 63,500 718,200 -14.8
08/01/2024
16.38
 12,231,500 16.42 16.53 16.34 32,200 843,100 -18.1
05/01/2024
16.31
 19,582,700 16.45 16.49 16.08 2,800 111,500 -2.4
04/01/2024
16.38
 25,875,800 16.60 16.67 16.38 20,100 46,600 -0.6
03/01/2024
16.60
 15,210,300 16.31 16.60 16.27 1,111,200 233,600 19.7
02/01/2024
16.31
 47,557,100 17.45 17.48 16.16 157,200 100 3.6
29/12/2023
17.37
 13,183,800 17.23 17.37 17.15 1,502,700 8,300 35.3
28/12/2023
17.23
 12,521,700 17.19 17.30 17.11 145,000 2,000 3.3
27/12/2023
17.19
 19,829,600 17.26 17.41 17.19 40,000 29,500 0.3
26/12/2023
17.26
 22,742,900 17.08 17.41 17.00 440,300 60,100 8.9
25/12/2023
17.08
 15,886,500 16.71 17.15 16.71 38,100 18,700 0.4
22/12/2023
16.71
 16,000,300 16.64 17.04 16.64 301,400 303,800 0.0
21/12/2023
16.64
 8,728,400 16.64 16.71 16.45 358,700 80,800 6.3
20/12/2023
16.64
 9,941,500 16.49 16.71 16.49 114,700 271,800 -3.5
19/12/2023
16.49
 11,816,600 16.16 16.49 16.05 158,600 285,700 -2.8
18/12/2023
16.16
 12,675,200 16.38 16.45 16.16 82,700 56,900 0.6
15/12/2023
16.38
 15,551,800 16.45 16.71 16.31 211,200 2,189,200 -44.0
14/12/2023
16.45
 16,930,300 16.71 16.93 16.45 161,300 664,100 -11.4
13/12/2023
16.71
 18,828,000 17.04 17.30 16.71 21,000 580,600 -13.0
12/12/2023
17.04
 9,771,100 16.97 17.30 17.00 7,500 143,700 -3.2
11/12/2023
16.97
 13,794,700 17.19 17.30 16.78 30,000 438,400 -9.4
08/12/2023
17.19
 19,572,500 17.23 17.52 16.93 121,100 75,800 1.1
07/12/2023
17.23
 42,167,200 17.63 17.67 16.64 204,100 1,104,300 -21.2
06/12/2023
17.63
 18,434,000 17.34 17.67 17.26 174,100 301,300 -3.0
05/12/2023
17.34
 28,044,000 17.15 17.59 17.15 157,400 383,400 -5.3
04/12/2023
17.15
 40,461,200 16.05 17.15 16.27 1,200 33,300 -0.7
01/12/2023
16.05
 10,002,900 15.83 16.08 15.72 32,400 298,000 -5.7
30/11/2023
15.83
 14,997,300 16.12 16.42 15.83 67,600 518,900 -9.9
29/11/2023
16.12
 12,976,400 15.83 16.12 15.86 180,000 285,700 -2.3
28/11/2023
15.83
 15,727,100 15.61 15.97 15.20 223,300 2,000 4.7
27/11/2023
15.61
 9,830,800 16.05 16.12 15.61 28,900 1,000 0.6
24/11/2023
16.05
 24,643,000 15.86 16.19 15.38 42,400 272,600 -5.0
23/11/2023
15.86
 27,252,600 17.04 17.15 15.86 284,000 1,208,400 -21.3
22/11/2023
17.04
 42,805,800 16.42 17.08 16.42 2,000 475,000 -10.7
21/11/2023
16.42
 11,893,400 16.12 16.42 16.12 22,200 355,900 -7.4
20/11/2023
16.12
 21,362,700 15.90 16.19 15.31 495,900 38,900 9.8
17/11/2023
15.90
 24,553,900 16.49 16.78 15.90 13,100 441,900 -9.5
16/11/2023
16.49
 12,626,300 16.34 16.49 16.08 0 0 0
15/11/2023
16.34
 18,792,600 16.31 16.82 16.27 53,300 498,500 -10.0
14/11/2023
16.31
 21,834,200 16.19 16.67 16.16 7,100 513,700 -11.3
13/11/2023
16.19
 20,504,800 16.08 16.56 15.86 611,100 113,600 10.8
10/11/2023
16.08
 35,853,700 15.75 16.56 15.57 336,600 374,000 -0.8
09/11/2023
15.75
 30,257,000 15.38 16.27 15.53 369,700 631,100 -5.6
08/11/2023
15.38
 27,364,300 14.39 15.38 14.28 51,600 102,500 -1.0
07/11/2023
14.39
 9,979,000 14.61 14.61 14.28 109,000 373,700 -5.2
06/11/2023
14.61
 15,556,900 13.99 14.65 13.95 306,900 365,500 -1.1
03/11/2023
13.99
 14,626,200 14.21 14.50 13.88 637,200 641,300 -0.2
02/11/2023
14.21
 14,153,300 13.29 14.21 13.47 1,388,800 40,700 25.4
01/11/2023
13.29
 10,835,200 12.73 13.40 12.40 925,200 52,000 15.4
31/10/2023
12.73
 21,048,000 13.66 13.95 12.73 915,800 35,300 15.6
30/10/2023
13.66
 9,728,000 14.65 14.65 13.66 260,000 0 4.9
27/10/2023
14.65
 8,929,800 14.28 14.76 13.77 80,900 161,500 -1.6
26/10/2023
14.28
 31,579,300 15.35 15.35 14.28 67,100 420,200 -6.9
25/10/2023
15.35
 11,428,000 15.79 16.01 15.35 158,400 193,800 -0.8
24/10/2023
15.79
 14,002,100 15.20 15.79 14.94 710,000 227,100 10.1
23/10/2023
15.20
 13,234,400 15.42 15.61 14.98 478,100 786,600 -6.3
20/10/2023
15.42
 11,813,000 14.65 15.42 14.43 103,000 114,800 -0.2
19/10/2023
14.65
 15,724,700 15.09 15.20 14.35 125,200 245,900 -2.4
18/10/2023
15.09
 23,490,700 14.87 15.42 14.35 2,117,900 169,700 40.0
17/10/2023
14.87
 15,105,400 15.97 16.31 14.87 653,000 250,700 8.6
16/10/2023
15.97
 20,754,200 15.83 16.49 15.79 45,100 387,200 -7.5
13/10/2023
15.83
 14,683,000 15.75 15.94 15.35 483,700 45,600 9.3
12/10/2023
15.75
 14,109,400 15.86 16.12 15.61 105,600 421,900 -6.8
11/10/2023
15.86
 17,773,700 15.24 15.90 15.16 698,700 12,000 14.4
10/10/2023
15.24
 17,464,400 15.05 15.57 15.13 379,600 52,700 6.9
09/10/2023
15.05
 12,226,300 14.98 15.20 14.76 17,800 742,400 -14.7
06/10/2023
14.98
 11,074,300 14.58 15.05 14.39 321,300 49,800 5.5
05/10/2023
14.58
 14,807,500 14.50 14.98 14.43 58,000 234,000 -3.5

Chính sách bảo mật | Điều khoản sử dụng |