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

23.95
-1.10
(-4.39%)
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
(2026-08-12) 		-1.10 -4.21% 171,421,100 4,577,841 0
23.95
26.45
23.95
2 tháng
(2026-07-13) 		-0.95 -3.65% 467,567,300 -7,760,853 0
20.30
26.50
23.95
3 tháng
(2026-06-15) 		-5.55 -18.14% 711,415,800 -18,345,034 0
20.30
31.45
23.95
6 tháng
(2026-03-16) 		-1.59 -5.97% 1,410,276,200 -15,583,417 -134.1
20.30
36.20
23.95
12 tháng
(2025-09-16) 		-18.15 -42.01% 2,860,952,000 -14,375,017 177.2
20.30
52.32
23.95
24 tháng
(2024-09-23) 		9.78 64% 5,304,964,000 -22,235,080 -177.2
12.66
52.32
23.95
36 tháng
(2023-09-27) 		9.96 66% 8,980,365,800 -57,615,198 -1,001.0
12.66
52.32
23.95
60 tháng
(2021-10-07) 		8.98 55.92% 16,056,275,900 -55,372,721 -1,172.5
8.10
52.32
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |