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

33.75
-0.60
(-1.75%)
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
(2026-02-11) 		-1.50 -4.18% 184,088,600 -6,059,500 -237.9
31.80
40.30
33.75
2 tháng
(2026-01-12) 		-6.15 -15.19% 409,208,700 -13,129,300 -503.6
31.80
43
33.75
3 tháng
(2025-12-15) 		-3.70 -9.72% 575,189,400 179,100 72.4
31.80
44.45
33.75
6 tháng
(2025-09-15) 		-21.05 -38% 1,453,641,100 888,000 298.8
31.80
65.40
33.75
12 tháng
(2025-03-18) 		13.51 64.82% 3,127,654,400 -2,940,808 -2.9
18.82
65.40
33.75
24 tháng
(2024-03-25) 		11.81 52.37% 5,378,888,400 -25,252,891 -495.5
15.83
65.40
33.75
36 tháng
(2023-03-29) 		22.85 198.65% 9,886,682,200 -56,714,094 -1,158.8
11.41
65.40
33.75
60 tháng
(2021-04-08) 		15.61 83.27% 15,457,512,300 -57,735,204 -1,470.4
10.12
65.40
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |