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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
17.41
 42,017,100 16.86 17.85 16.86 54,900 489,700 -10.4
16/08/2023
16.86
 9,882,000 16.93 17.00 16.82 54,000 157,700 -2.4
15/08/2023
16.93
 12,975,300 16.64 17.04 16.71 46,200 100 1.1
14/08/2023
16.64
 14,612,700 16.49 16.86 16.56 32,800 1,305,400 -28.9
11/08/2023
16.49
 15,910,900 16.23 16.49 16.12 376,700 947,700 -12.6
10/08/2023
16.23
 25,474,100 16.75 16.78 16.08 29,300 768,500 -16.4
09/08/2023
16.75
 16,631,500 16.93 17.04 16.60 50,400 57,100 -0.2
08/08/2023
16.93
 16,671,800 17.23 17.41 16.86 47,000 279,500 -5.4
07/08/2023
17.23
 11,684,000 17.37 17.52 17.15 61,300 6,900 1.3
04/08/2023
17.37
 21,822,600 17.30 17.63 17.08 54,600 120,800 -1.5
03/08/2023
17.30
 18,785,900 16.89 17.37 16.78 14,400 9,700 0.1
02/08/2023
16.89
 16,769,400 16.64 17.04 16.64 83,300 529,700 -10.1
01/08/2023
16.64
 36,226,700 16.60 17.15 16.27 207,600 1,153,100 -21.5
31/07/2023
16.60
 11,471,400 16.60 16.86 16.45 538,700 77,000 10.4
28/07/2023
16.60
 16,206,900 16.82 16.82 16.42 87,700 41,000 1.1
27/07/2023
16.82
 21,700,300 16.71 17.15 16.45 673,900 110,100 12.8
26/07/2023
16.71
 29,555,800 16.19 16.78 16.01 1,605,600 93,800 33.7
25/07/2023
16.19
 12,962,100 16.19 16.45 15.90 1,539,500 36,900 33.0
24/07/2023
16.19
 23,116,300 15.72 16.34 15.75 186,100 171,600 0.3
21/07/2023
15.72
 19,619,200 15.27 15.97 15.46 82,100 302,200 -4.7
20/07/2023
15.27
 13,355,200 15.05 15.35 14.76 47,300 518,500 -9.7
19/07/2023
15.05
 15,451,000 15.13 15.46 15.02 95,800 53,500 0.9
18/07/2023
15.13
 12,192,800 15.09 15.20 14.72 268,700 11,200 5.2
17/07/2023
15.09
 16,349,700 14.94 15.42 14.87 62,700 12,600 1.0
14/07/2023
14.94
 23,045,800 14.87 15.16 14.61 41,000 115,000 -1.5
13/07/2023
14.87
 38,088,100 14.10 14.91 14.21 62,900 115,000 -1.0
12/07/2023
14.10
 8,785,000 14.10 14.32 13.95 106,200 46,200 1.2
11/07/2023
14.10
 14,953,900 14.28 14.43 14.10 32,300 326,000 -5.6
10/07/2023
14.28
 18,094,400 13.58 14.28 13.62 272,200 62,300 4.1
07/07/2023
13.58
 25,281,200 13.91 13.91 13.18 588,000 230,400 6.5
06/07/2023
13.91
 22,786,000 14.21 14.21 13.43 1,510,600 429,700 20.2
05/07/2023
14.21
 16,795,500 14.43 14.65 14.06 759,300 610,100 3.0
04/07/2023
14.43
 10,910,800 14.24 14.50 14.17 10,400 100 0.2
03/07/2023
14.24
 6,548,800 14.24 14.43 14.17 369,400 12,800 6.9
30/06/2023
14.24
 14,431,800 13.88 14.24 13.62 995,900 15,800 18.4
29/06/2023
13.88
 12,558,900 14.50 14.50 13.88 131,100 12,900 2.2
28/06/2023
14.50
 17,059,200 14.65 14.80 14.17 114,200 50,000 1.3
27/06/2023
14.65
 22,602,300 14.72 15.20 14.58 35,600 523,500 -9.8
26/06/2023
14.72
 48,009,000 15.13 15.13 14.13 2,119,600 683,600 28.1
23/06/2023
15.13
 22,964,600 15.16 15.53 14.83 39,500 66,600 -0.6
22/06/2023
15.16
 17,104,500 14.94 15.27 14.83 133,900 345,100 -4.3
21/06/2023
14.94
 37,339,300 14.13 15.09 14.17 261,900 1,169,400 -18.1
20/06/2023
14.13
 13,243,000 13.66 14.13 13.66 64,800 258,000 -3.6
19/06/2023
13.66
 12,382,000 14.06 14.13 13.62 86,300 627,300 -10.2
16/06/2023
14.06
 20,971,800 13.99 14.35 13.84 155,800 2,143,600 -38.0
15/06/2023
13.99
 12,033,800 13.77 13.99 13.62 1,745,500 126,100 30.3
14/06/2023
13.77
 20,684,500 13.95 14.17 13.77 605,000 248,600 6.6
13/06/2023
13.95
 20,111,500 14.35 14.43 13.84 173,400 101,500 1.4
12/06/2023
14.35
 19,781,500 14.06 14.50 13.84 155,700 804,700 -12.5
09/06/2023
14.06
 36,814,100 13.18 14.06 13.32 1,086,600 4,541,000 -64.2
08/06/2023
13.18
 45,727,500 13.99 14.80 13.18 881,900 4,536,400 -70.7
07/06/2023
13.99
 20,649,600 13.25 13.99 13.14 4,300 958,700 -17.8
06/06/2023
13.25
 18,108,400 12.81 13.36 12.51 65,200 300,800 -4.2
05/06/2023
12.81
 21,991,300 12.59 12.81 12.48 140,600 51,700 1.5
02/06/2023
12.59
 24,079,800 12.15 12.66 12.26 81,100 848,200 -13.0
01/06/2023
12.15
 37,296,000 11.37 12.15 11.34 663,000 2,168,500 -24.7
31/05/2023
11.37
 13,889,400 11.48 11.56 11.34 131,200 268,100 -2.1
30/05/2023
11.48
 18,101,300 11.37 11.59 11.19 740,200 63,200 10.4
29/05/2023
11.37
 20,765,000 11.04 11.52 11.12 717,400 21,900 10.8
26/05/2023
11.04
 31,379,500 10.56 11.19 10.49 224,700 1,519,700 -19.5
25/05/2023
10.56
 8,757,600 10.42 10.67 10.31 50,200 44,900 0.1
24/05/2023
10.42
 6,828,300 10.53 10.64 10.42 15,400 23,700 -0.1
23/05/2023
10.53
 12,285,500 10.60 10.78 10.42 166,000 788,800 -9.0
22/05/2023
10.60
 11,429,200 10.34 10.64 10.45 24,000 125,800 -1.5
19/05/2023
10.34
 9,406,700 10.23 10.45 10.23 500,000 100,300 5.6
18/05/2023
10.23
 8,530,500 10.23 10.34 10.16 504,700 24,900 6.7
17/05/2023
10.23
 13,888,800 10.42 10.56 10.20 229,700 117,200 1.6
16/05/2023
10.42
 13,812,800 10.31 10.53 10.31 225,300 419,900 -2.8
15/05/2023
10.31
 26,015,800 10.75 10.78 10.31 469,900 252,500 3.1
12/05/2023
10.75
 10,391,500 10.64 10.75 10.53 506,400 56,700 6.5
11/05/2023
10.64
 23,217,100 10.31 10.82 10.20 141,000 32,300 1.6
10/05/2023
10.31
 12,573,800 10.23 10.53 10.23 26,600 31,500 -0.1
09/05/2023
10.23
 8,552,600 10.20 10.31 10.08 38,200 159,100 -1.7
08/05/2023
10.20
 10,308,300 10.16 10.34 10.08 109,400 135,000 -0.4
05/05/2023
10.16
 21,708,500 9.90 10.38 9.83 93,000 31,100 0.9
04/05/2023
9.90
 11,942,000 9.68 9.94 9.57 47,100 225,200 -2.3
28/04/2023
9.68
 5,251,000 9.68 9.86 9.68 190,100 0 2.5
27/04/2023
9.68
 11,215,400 9.42 9.79 9.42 13,300 217,300 -2.7
26/04/2023
9.42
 4,748,100 9.28 9.42 9.28 2,158,917 2,756,517 -7.6
25/04/2023
9.28
 5,079,500 9.28 9.50 9.24 58,800 104,900 -0.6
24/04/2023
9.28
 4,349,100 9.35 9.42 9.24 154,300 460,116 -3.9
21/04/2023
9.35
 4,989,600 9.53 9.53 9.28 200 1,301,500 -16.5
20/04/2023
9.53
 2,876,900 9.42 9.53 9.35 0 1,800 -0.0
19/04/2023
9.42
 5,833,600 9.61 9.68 9.39 24,600 288,200 -3.4
18/04/2023
9.61
 5,323,000 9.42 9.61 9.39 31,400 159,489 -1.7
17/04/2023
9.42
 4,483,300 9.31 9.50 9.31 36,200 14,900 0.3
14/04/2023
9.31
 13,576,100 9.75 9.86 9.31 59,100 386,800 -4.1
13/04/2023
9.75
 8,990,400 9.90 10.05 9.72 25,200 450,100 -5.6
12/04/2023
9.90
 19,961,800 9.79 10.12 9.79 34,200 22,110 0.2
11/04/2023
9.79
 8,652,200 9.64 9.79 9.50 110,400 50 1.5
10/04/2023
9.64
 11,375,900 9.64 9.97 9.57 52,100 78,300 -0.3
07/04/2023
9.64
 9,080,400 9.57 9.72 9.42 241,200 3,913 3.1
06/04/2023
9.57
 14,549,500 9.86 10.08 9.57 215,300 129,610 1.1
05/04/2023
9.86
 12,529,100 9.68 10.01 9.64 86,000 54,300 0.4
04/04/2023
9.68
 8,771,200 9.68 9.72 9.53 245,300 21 3.2
03/04/2023
9.68
 19,251,300 9.13 9.75 9.24 475,400 2,610 6.2
31/03/2023
9.13
 7,849,700 9.13 9.13 8.98 126,100 69,440 0.7
30/03/2023
9.13
 8,560,500 9.20 9.31 9.13 24,100 39,500 -0.2
29/03/2023
9.20
 6,166,500 9.20 9.28 9.09 127,200 109,054 0.2
28/03/2023
9.20
 9,017,200 9.24 9.39 9.20 181,300 11,010 2.1

Chính sách bảo mật | Điều khoản sử dụng |