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% 212,562,000 -268,700 4.1
36
44.20
36
2 tháng
(2025-12-01) 		-9.95 -21.33% 416,266,300 4,269,600 190.8
36
46.65
36
3 tháng
(2025-10-30) 		-10.65 -22.49% 682,545,400 -8,003,900 -371.6
36
48.25
36
6 tháng
(2025-08-01) 		-18.33 -33.31% 1,572,092,300 3,583,875 185.0
36
65.40
36
12 tháng
(2025-02-03) 		17.42 90.38% 3,164,833,600 18,455,380 627.3
18.82
65.40
36
24 tháng
(2024-02-15) 		16.46 81.29% 5,711,686,300 -23,939,703 -293.5
15.83
65.40
36
36 tháng
(2023-02-13) 		24.92 211.60% 9,875,580,800 -45,269,796 -779.0
10.58
65.40
36
60 tháng
(2021-02-23) 		22.59 160.16% 15,417,437,000 -41,191,504 -934.3
10.12
65.40
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
11.87
 5,692,000 12.01 12.10 11.78 290,100 1,363,704 -13.8
16/02/2023
12.01
 5,588,600 11.78 12.05 11.78 9,100 500,000 -6.4
15/02/2023
11.78
 6,326,400 11.50 11.87 11.50 344,100 1,517,800 -15.0
14/02/2023
11.50
 9,090,700 11.78 11.87 11.41 242,800 79,180 2.0
13/02/2023
11.78
 17,029,600 12.56 12.56 11.69 131,410 110,500 0.3
10/02/2023
12.56
 10,139,900 12.56 12.84 12.42 2,073,000 22,500 28.0
09/02/2023
12.56
 5,042,500 12.56 12.84 12.51 156,600 500,000 -4.7
08/02/2023
12.56
 6,792,400 12.51 12.84 12.38 165,000 359,800 -2.7
07/02/2023
12.51
 14,959,500 12.70 13.07 12.51 121,200 18,915 1.4
06/02/2023
12.70
 7,030,700 12.51 12.74 12.38 193,800 1,100 2.7
03/02/2023
12.51
 7,048,200 12.47 12.79 12.33 149,500 1,800 2.0
02/02/2023
12.47
 12,774,000 12.65 12.84 12.33 217,010 0 2.9
01/02/2023
12.65
 20,149,400 13.48 13.66 12.56 98,000 64,900 0.5
31/01/2023
13.48
 13,729,700 13.11 13.48 12.97 122,100 22,900 1.5
30/01/2023
13.11
 19,219,000 13.53 13.71 13.11 387,600 83,900 4.3
27/01/2023
13.53
 11,710,600 13.25 13.80 13.25 1,438,100 56,500 20.3
19/01/2023
13.25
 12,283,200 13.20 13.30 12.97 1,115,890 572,500 7.8
18/01/2023
13.20
 14,447,300 12.88 13.30 12.79 503,400 75,900 6.1
17/01/2023
12.88
 14,528,600 12.51 12.88 12.47 331,090 298,765 0.5
16/01/2023
12.51
 9,739,000 12.61 12.70 12.38 21,700 448,951 -5.8
13/01/2023
12.61
 26,785,600 12.24 12.88 12.28 159,200 428,600 -3.7
12/01/2023
12.24
 7,512,200 12.10 12.24 12.01 128,300 110,400 0.2
11/01/2023
12.10
 11,509,600 12.10 12.51 12.10 179,200 81,400 1.3
10/01/2023
12.10
 11,525,400 11.87 12.15 11.50 551,500 505,119 0.6
09/01/2023
11.87
 8,591,000 12.05 12.28 11.87 214,100 93,300 1.6
06/01/2023
12.05
 15,929,100 12.47 12.61 11.87 337,200 499,500 -2.1
05/01/2023
12.47
 18,318,900 12.10 12.56 12.10 482,300 600 6.5
04/01/2023
12.10
 17,016,500 12.19 12.61 12.10 616,500 2,257 8.1
03/01/2023
12.19
 12,429,500 11.41 12.19 11.46 810,900 8,000 10.6
30/12/2022
11.41
 8,863,300 11.69 11.82 11.41 151,700 182,600 -0.4
29/12/2022
11.69
 8,825,200 12.10 12.24 11.69 484,000 219,864 3.4
28/12/2022
12.10
 13,087,000 12.05 12.33 11.73 1,199,900 54,700 15.1
27/12/2022
12.05
 29,264,000 11.87 12.10 11.04 274,600 259,800 0.2
26/12/2022
11.87
 11,653,400 12.74 12.84 11.87 42,100 26,200 0.2
23/12/2022
12.74
 16,697,400 12.47 13.02 12.28 664,900 36,200 8.7
22/12/2022
12.47
 18,684,600 12.28 12.56 11.59 59,200 68,700 -0.1
21/12/2022
12.28
 22,629,700 13.20 13.34 12.28 93,000 144,230 -0.7
20/12/2022
13.20
 26,837,200 14.17 14.26 13.20 175,500 233,800 -0.8
19/12/2022
14.17
 18,234,000 15.04 15.23 14.17 125,300 764,720 -9.8
16/12/2022
15.04
 23,789,400 14.54 15.32 14.22 1,894,200 623,300 20.8
15/12/2022
14.54
 10,629,800 14.40 14.58 14.12 426,300 22,000 6.4
14/12/2022
14.40
 13,745,400 14.63 15.18 14.40 302,100 249,900 0.8
13/12/2022
14.63
 11,299,300 14.35 14.68 13.99 624,000 765,000 -2.2
12/12/2022
14.35
 23,159,500 14.72 15.73 14.35 468,820 426,400 0.7
09/12/2022
14.72
 9,562,600 14.72 14.86 14.31 317,100 353,100 -0.6
08/12/2022
14.72
 15,485,000 14.12 15.09 14.35 152,100 234,401 -1.3
07/12/2022
14.12
 12,455,800 14.26 14.63 13.89 1,359,000 303,100 16.2
06/12/2022
14.26
 22,518,900 14.91 15.50 14.26 2,441,400 496,601 30.1
05/12/2022
14.91
 21,408,000 13.94 14.91 14.12 3,360,100 142,695 52.1
02/12/2022
13.94
 15,127,900 13.07 13.94 12.79 2,732,600 100,000 39.9
01/12/2022
13.07
 21,556,800 13.76 14.40 12.88 831,300 1,880,523 -14.9
30/11/2022
13.76
 16,103,700 13.53 13.94 13.11 3,077,100 277,300 41.9
29/11/2022
13.53
 23,099,800 13.11 13.85 12.70 5,665,400 242,711 79.7
28/11/2022
13.11
 22,180,100 12.28 13.11 12.42 3,499,900 17,500 49.6
25/11/2022
12.28
 13,931,400 11.55 12.28 11.59 87,100 29,200 0.8
24/11/2022
11.55
 10,297,500 11.32 11.55 10.90 285,300 775,709 -6.2
23/11/2022
11.32
 10,443,400 11.64 12.01 11.32 197,800 400,700 -2.5
22/11/2022
11.64
 24,535,600 12.24 12.88 11.59 160,200 2,050,300 -23.9
21/11/2022
12.24
 9,648,800 12.10 12.47 12.01 128,600 69,900 0.8
18/11/2022
12.10
 21,223,400 11.69 12.24 11.04 42,700 5,342,818 -69.7
17/11/2022
11.69
 13,577,800 11.36 11.96 11.32 4,116,000 3,840,300 3.5
16/11/2022
11.36
 15,010,000 10.63 11.36 9.89 404,400 425,105 -0.3
15/11/2022
10.63
 17,851,800 10.67 10.77 9.94 6,962,500 1,527,400 62.8

Chính sách bảo mật | Điều khoản sử dụng |