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

45
-1.20
(-2.60%)
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
(2025-11-04) 		-1.10 -2.33% 234,498,600 -14,383,400 -649.8
40.90
48.25
46.20
2 tháng
(2025-10-06) 		-9.15 -16.58% 694,836,500 2,184,600 265.9
40.90
65.40
46.20
3 tháng
(2025-09-05) 		-7.02 -13.22% 868,037,700 8,593,500 614.0
40.90
65.40
46.20
6 tháng
(2025-06-09) 		11.59 33.64% 1,696,502,500 -10,137,310 -414.2
33.38
65.40
46.20
12 tháng
(2024-12-09) 		28.52 162.71% 2,902,973,800 13,265,802 350.0
16.56
65.40
46.20
24 tháng
(2023-12-15) 		25.58 124.93% 5,839,170,100 -43,342,681 -868.0
15.83
65.40
46.20
36 tháng
(2022-12-20) 		32.85 248.75% 9,954,793,900 -43,876,307 -974.0
10.58
65.40
46.20
60 tháng
(2020-12-30) 		31.22 210.52% 15,264,013,380 -49,492,894 -1,275.3
10.12
65.40
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
12.05
 11,375,900 12.05 12.47 11.96 52,100 78,300 -0.3
07/04/2023
12.05
 9,080,400 11.96 12.15 11.78 241,200 3,913 3.1
06/04/2023
11.96
 14,549,500 12.33 12.61 11.96 215,300 129,610 1.1
05/04/2023
12.33
 12,529,100 12.10 12.51 12.05 86,000 54,300 0.4
04/04/2023
12.10
 8,771,200 12.10 12.15 11.92 245,300 21 3.2
03/04/2023
12.10
 19,251,300 11.41 12.19 11.55 475,400 2,610 6.2
31/03/2023
11.41
 7,849,700 11.41 11.41 11.23 126,100 69,440 0.7
30/03/2023
11.41
 8,560,500 11.50 11.64 11.41 24,100 39,500 -0.2
29/03/2023
11.50
 6,166,500 11.50 11.59 11.36 127,200 109,054 0.2
28/03/2023
11.50
 9,017,200 11.55 11.73 11.50 181,300 11,010 2.1
27/03/2023
11.55
 8,955,500 11.32 11.55 11.32 426,600 529,900 -1.3
24/03/2023
11.32
 6,707,600 11.18 11.41 11.18 123,600 11,200 1.4
23/03/2023
11.18
 3,987,900 11.04 11.18 10.95 275,400 5,000 3.3
22/03/2023
11.04
 4,792,600 11.18 11.32 11.04 51,700 0 0.6
21/03/2023
11.18
 4,073,100 10.90 11.23 10.90 928,450 6,000 -1.6
20/03/2023
10.90
 5,628,800 11.36 11.36 10.90 1,800 141,024 -1.6
17/03/2023
11.36
 8,172,600 11.09 11.41 11.09 3,350,418 57,300 40.7
16/03/2023
11.09
 4,448,000 11.46 11.46 11.04 1,000,215 106,600 10.8
15/03/2023
11.46
 8,660,600 10.95 11.50 11.09 143,000 13,650 1.6
14/03/2023
10.95
 9,523,700 11.32 11.36 10.90 1,545,817 4,600 18.3
13/03/2023
11.32
 6,645,100 11.41 11.41 11.13 2,030,200 0 25.0
10/03/2023
11.41
 7,189,200 11.50 11.59 11.32 1,514,610 0 18.8
09/03/2023
11.50
 13,376,400 10.95 11.64 11.04 1,572,200 31,200 19.3
08/03/2023
10.95
 5,488,300 10.77 10.95 10.63 18,900 900 0.2
07/03/2023
10.77
 3,410,500 10.67 10.81 10.63 46,400 0 0.5
06/03/2023
10.67
 7,895,400 10.58 11.04 10.63 84,600 1,750,000 -19.3
03/03/2023
10.58
 3,684,100 10.81 10.95 10.58 175,700 506,600 -3.8
02/03/2023
10.81
 3,044,500 10.81 11.00 10.77 60,110 12,500 0.6
01/03/2023
10.81
 6,257,100 10.58 10.81 10.35 182,800 456,900 -3.2
28/02/2023
10.58
 4,029,400 10.58 10.95 10.58 193,110 683,264 -5.6
27/02/2023
10.58
 8,082,100 11.04 11.13 10.58 30,500 1,255,800 -14.1
24/02/2023
11.04
 6,610,100 11.50 11.50 11.04 490,700 625,700 -1.6
23/02/2023
11.50
 16,070,200 11.50 11.59 10.77 17,920 822,626 -10.1
22/02/2023
11.50
 21,342,300 12.19 12.19 11.50 158,700 1,020,804 -10.8
21/02/2023
12.19
 11,606,300 12.47 12.65 12.19 162,600 1,015,800 -11.3
20/02/2023
12.47
 11,553,200 11.87 12.47 11.87 315,900 2,001,100 -22.8

Chính sách bảo mật | Điều khoản sử dụng |