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)
31/08/2023
22.73
 36,637,200 21.53 22.73 21.62 655,700 357,300 7.5
30/08/2023
21.53
 18,601,000 21.16 21.53 20.75 26,900 88,300 -1.4
29/08/2023
21.16
 20,901,000 21.12 21.72 20.93 89,600 217,500 -2.9
28/08/2023
21.12
 26,503,700 20.15 21.21 20.20 309,000 16,400 6.6
25/08/2023
20.15
 13,637,000 20.20 20.52 20.06 27,000 368,200 -7.5
24/08/2023
20.20
 16,680,700 19.74 20.24 19.37 506,600 73,600 9.5
23/08/2023
19.74
 13,820,800 19.69 20.20 19.51 550,000 56,200 10.6
22/08/2023
19.69
 15,971,900 19.32 19.69 18.08 262,200 162,100 2.0
21/08/2023
19.32
 18,696,200 20.24 20.24 19.14 113,900 130,000 -0.4
18/08/2023
20.24
 28,369,500 21.76 21.76 20.24 30,300 221,700 -4.3
17/08/2023
21.76
 42,017,100 21.07 22.31 21.07 54,900 489,700 -10.4
16/08/2023
21.07
 9,882,000 21.16 21.26 21.03 54,000 157,700 -2.4
15/08/2023
21.16
 12,975,300 20.80 21.30 20.89 46,200 100 1.1
14/08/2023
20.80
 14,612,700 20.61 21.07 20.70 32,800 1,305,400 -28.9
11/08/2023
20.61
 15,910,900 20.29 20.61 20.15 376,700 947,700 -12.6
10/08/2023
20.29
 25,474,100 20.93 20.98 20.11 29,300 768,500 -16.4
09/08/2023
20.93
 16,631,500 21.16 21.30 20.75 50,400 57,100 -0.2
08/08/2023
21.16
 16,671,800 21.53 21.76 21.07 47,000 279,500 -5.4
07/08/2023
21.53
 11,684,000 21.72 21.90 21.44 61,300 6,900 1.3
04/08/2023
21.72
 21,822,600 21.62 22.04 21.35 54,600 120,800 -1.5
03/08/2023
21.62
 18,785,900 21.12 21.72 20.98 14,400 9,700 0.1
02/08/2023
21.12
 16,769,400 20.80 21.30 20.80 83,300 529,700 -10.1
01/08/2023
20.80
 36,226,700 20.75 21.44 20.34 207,600 1,153,100 -21.5
31/07/2023
20.75
 11,471,400 20.75 21.07 20.57 538,700 77,000 10.4
28/07/2023
20.75
 16,206,900 21.03 21.03 20.52 87,700 41,000 1.1
27/07/2023
21.03
 21,700,300 20.89 21.44 20.57 673,900 110,100 12.8
26/07/2023
20.89
 29,555,800 20.24 20.98 20.01 1,605,600 93,800 33.7
25/07/2023
20.24
 12,962,100 20.24 20.57 19.88 1,539,500 36,900 33.0
24/07/2023
20.24
 23,116,300 19.65 20.43 19.69 186,100 171,600 0.3
21/07/2023
19.65
 19,619,200 19.09 19.97 19.32 82,100 302,200 -4.7
20/07/2023
19.09
 13,355,200 18.82 19.19 18.45 47,300 518,500 -9.7
19/07/2023
18.82
 15,451,000 18.91 19.32 18.77 95,800 53,500 0.9
18/07/2023
18.91
 12,192,800 18.86 19.00 18.40 268,700 11,200 5.2
17/07/2023
18.86
 16,349,700 18.68 19.28 18.59 62,700 12,600 1.0
14/07/2023
18.68
 23,045,800 18.59 18.96 18.26 41,000 115,000 -1.5
13/07/2023
18.59
 38,088,100 17.62 18.63 17.76 62,900 115,000 -1.0
12/07/2023
17.62
 8,785,000 17.62 17.90 17.44 106,200 46,200 1.2
11/07/2023
17.62
 14,953,900 17.85 18.03 17.62 32,300 326,000 -5.6
10/07/2023
17.85
 18,094,400 16.98 17.85 17.02 272,200 62,300 4.1
07/07/2023
16.98
 25,281,200 17.39 17.39 16.47 588,000 230,400 6.5
06/07/2023
17.39
 22,786,000 17.76 17.76 16.79 1,510,600 429,700 20.2
05/07/2023
17.76
 16,795,500 18.03 18.31 17.57 759,300 610,100 3.0
04/07/2023
18.03
 10,910,800 17.80 18.13 17.71 10,400 100 0.2
03/07/2023
17.80
 6,548,800 17.80 18.03 17.71 369,400 12,800 6.9
30/06/2023
17.80
 14,431,800 17.34 17.80 17.02 995,900 15,800 18.4
29/06/2023
17.34
 12,558,900 18.13 18.13 17.34 131,100 12,900 2.2
28/06/2023
18.13
 17,059,200 18.31 18.50 17.71 114,200 50,000 1.3
27/06/2023
18.31
 22,602,300 18.40 19.00 18.22 35,600 523,500 -9.8
26/06/2023
18.40
 48,009,000 18.91 18.91 17.67 2,119,600 683,600 28.1
23/06/2023
18.91
 22,964,600 18.96 19.42 18.54 39,500 66,600 -0.6
22/06/2023
18.96
 17,104,500 18.68 19.09 18.54 133,900 345,100 -4.3
21/06/2023
18.68
 37,339,300 17.67 18.86 17.71 261,900 1,169,400 -18.1
20/06/2023
17.67
 13,243,000 17.07 17.67 17.07 64,800 258,000 -3.6
19/06/2023
17.07
 12,382,000 17.57 17.67 17.02 86,300 627,300 -10.2
16/06/2023
17.57
 20,971,800 17.48 17.94 17.30 155,800 2,143,600 -38.0
15/06/2023
17.48
 12,033,800 17.21 17.48 17.02 1,745,500 126,100 30.3
14/06/2023
17.21
 20,684,500 17.44 17.71 17.21 605,000 248,600 6.6
13/06/2023
17.44
 20,111,500 17.94 18.03 17.30 173,400 101,500 1.4
12/06/2023
17.94
 19,781,500 17.57 18.13 17.30 155,700 804,700 -12.5
09/06/2023
17.57
 36,814,100 16.47 17.57 16.65 1,086,600 4,541,000 -64.2
08/06/2023
16.47
 45,727,500 17.48 18.50 16.47 881,900 4,536,400 -70.7
07/06/2023
17.48
 20,649,600 16.56 17.48 16.42 4,300 958,700 -17.8
06/06/2023
16.56
 18,108,400 16.01 16.70 15.64 65,200 300,800 -4.2
05/06/2023
16.01
 21,991,300 15.73 16.01 15.60 140,600 51,700 1.5
02/06/2023
15.73
 24,079,800 15.18 15.83 15.32 81,100 848,200 -13.0
01/06/2023
15.18
 37,296,000 14.22 15.18 14.17 663,000 2,168,500 -24.7
31/05/2023
14.22
 13,889,400 14.35 14.45 14.17 131,200 268,100 -2.1
30/05/2023
14.35
 18,101,300 14.22 14.49 13.99 740,200 63,200 10.4
29/05/2023
14.22
 20,765,000 13.80 14.40 13.89 717,400 21,900 10.8
26/05/2023
13.80
 31,379,500 13.20 13.99 13.11 224,700 1,519,700 -19.5
25/05/2023
13.20
 8,757,600 13.02 13.34 12.88 50,200 44,900 0.1
24/05/2023
13.02
 6,828,300 13.16 13.30 13.02 15,400 23,700 -0.1
23/05/2023
13.16
 12,285,500 13.25 13.48 13.02 166,000 788,800 -9.0
22/05/2023
13.25
 11,429,200 12.93 13.30 13.07 24,000 125,800 -1.5
19/05/2023
12.93
 9,406,700 12.79 13.07 12.79 500,000 100,300 5.6
18/05/2023
12.79
 8,530,500 12.79 12.93 12.70 504,700 24,900 6.7
17/05/2023
12.79
 13,888,800 13.02 13.20 12.74 229,700 117,200 1.6
16/05/2023
13.02
 13,812,800 12.88 13.16 12.88 225,300 419,900 -2.8
15/05/2023
12.88
 26,015,800 13.43 13.48 12.88 469,900 252,500 3.1
12/05/2023
13.43
 10,391,500 13.30 13.43 13.16 506,400 56,700 6.5
11/05/2023
13.30
 23,217,100 12.88 13.53 12.74 141,000 32,300 1.6
10/05/2023
12.88
 12,573,800 12.79 13.16 12.79 26,600 31,500 -0.1
09/05/2023
12.79
 8,552,600 12.74 12.88 12.61 38,200 159,100 -1.7
08/05/2023
12.74
 10,308,300 12.70 12.93 12.61 109,400 135,000 -0.4
05/05/2023
12.70
 21,708,500 12.38 12.97 12.28 93,000 31,100 0.9
04/05/2023
12.38
 11,942,000 12.10 12.42 11.96 47,100 225,200 -2.3
28/04/2023
12.10
 5,251,000 12.10 12.33 12.10 190,100 0 2.5
27/04/2023
12.10
 11,215,400 11.78 12.24 11.78 13,300 217,300 -2.7
26/04/2023
11.78
 4,748,100 11.59 11.78 11.59 2,158,917 2,756,517 -7.6
25/04/2023
11.59
 5,079,500 11.59 11.87 11.55 58,800 104,900 -0.6
24/04/2023
11.59
 4,349,100 11.69 11.78 11.55 154,300 460,116 -3.9
21/04/2023
11.69
 4,989,600 11.92 11.92 11.59 200 1,301,500 -16.5
20/04/2023
11.92
 2,876,900 11.78 11.92 11.69 0 1,800 -0.0
19/04/2023
11.78
 5,833,600 12.01 12.10 11.73 24,600 288,200 -3.4
18/04/2023
12.01
 5,323,000 11.78 12.01 11.73 31,400 159,489 -1.7
17/04/2023
11.78
 4,483,300 11.64 11.87 11.64 36,200 14,900 0.3
14/04/2023
11.64
 13,576,100 12.19 12.33 11.64 59,100 386,800 -4.1
13/04/2023
12.19
 8,990,400 12.38 12.56 12.15 25,200 450,100 -5.6
12/04/2023
12.38
 19,961,800 12.24 12.65 12.24 34,200 22,110 0.2
11/04/2023
12.24
 8,652,200 12.05 12.24 11.87 110,400 50 1.5

Chính sách bảo mật | Điều khoản sử dụng |