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)
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
14/11/2022
10.67
 12,657,700 10.58 11.04 10.08 3,941,100 108,800 44.5
11/11/2022
10.58
 18,899,500 10.12 10.81 10.08 5,858,800 47,405 66.8
10/11/2022
10.12
 12,673,900 10.86 10.86 10.12 255,210 1,540,400 -14.1
09/11/2022
10.86
 6,901,200 10.77 11.32 10.67 287,500 132,900 1.8
08/11/2022
10.77
 8,947,700 10.40 10.86 9.89 764,400 552,298 2.5
07/11/2022
10.40
 15,665,300 11.13 11.13 10.40 975,502 1,681,400 -8.0
04/11/2022
11.13
 16,912,600 11.96 11.96 11.13 100,424 276,100 -2.1
03/11/2022
11.96
 6,087,300 11.96 12.24 11.73 298,600 69,500 3.0
02/11/2022
11.96
 10,601,100 12.33 12.47 11.96 69,100 1,031,700 -12.5
01/11/2022
12.33
 11,209,600 12.33 12.70 12.19 336,700 2,611,600 -30.5
31/10/2022
12.33
 12,349,400 11.78 12.38 11.41 226,300 648,600 -5.7
28/10/2022
11.78
 16,388,100 11.55 12.33 11.69 208,800 2,319,722 -27.0
27/10/2022
11.55
 12,156,300 10.81 11.55 10.95 446,400 2,038,200 -19.8
26/10/2022
10.81
 6,301,500 10.81 11.23 10.35 125,900 225,500 -1.1
25/10/2022
10.81
 20,213,400 11.32 11.69 10.54 1,221,300 3,336,600 -24.7
24/10/2022
11.32
 10,661,400 12.15 12.24 11.32 708,900 527,800 2.4
21/10/2022
12.15
 12,725,400 13.02 13.11 12.15 58,500 431,000 -4.9
20/10/2022
13.02
 9,639,900 13.43 13.53 12.79 374,700 244,200 1.9
19/10/2022
13.43
 7,821,800 13.80 14.12 13.39 59,400 1,050,000 -14.7
18/10/2022
13.80
 12,077,300 13.94 14.58 13.76 128,600 1,203,800 -16.1
17/10/2022
13.94
 8,622,900 13.80 14.17 13.43 58,700 430,400 -5.6
14/10/2022
13.80
 15,769,900 12.93 13.80 13.25 424,500 3,061,300 -39.6
13/10/2022
12.93
 7,341,500 12.88 13.20 12.61 321,300 1,247,100 -13.0
12/10/2022
12.88
 9,547,000 12.70 13.39 12.05 1,633,800 30,000 22.5
11/10/2022
12.70
 8,077,800 13.62 13.66 12.70 115,000 159,500 -0.6
10/10/2022
13.62
 12,444,900 14.08 14.31 13.11 1,140,400 1,013,200 1.9
07/10/2022
14.08
 16,764,600 15.09 15.09 14.08 648,500 5,410,700 -72.9
06/10/2022
15.09
 8,266,200 16.19 16.24 15.09 119,500 565,939 -7.3
05/10/2022
16.19
 7,989,400 15.46 16.29 15.64 379,400 813,000 -7.6
04/10/2022
15.46
 7,504,900 16.29 16.65 15.37 158,500 823,197 -11.2
03/10/2022
16.29
 6,935,300 17.48 17.48 16.29 73,503 879,090 -14.3
30/09/2022
17.48
 11,814,500 16.75 17.48 15.64 2,354,300 1,000 44.7
29/09/2022
16.75
 5,847,500 17.30 17.85 16.75 74,400 205,000 -2.4
28/09/2022
17.30
 5,700,700 17.94 18.13 17.30 36,700 7,800 0.5
27/09/2022
17.94
 4,472,200 17.99 18.36 17.94 5,700 4,300 0.0
26/09/2022
17.99
 13,591,400 19.32 19.32 17.99 33,300 18 0.7
23/09/2022
19.32
 4,941,300 19.51 19.83 19.32 6,000 6,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |