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

20.50
-0.40
(-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
(2026-06-29) 		-10.10 -33.22% 277,833,200 -9,604,109 0
20.30
31.45
20.90
2 tháng
(2026-05-29) 		-11.80 -36.76% 484,514,000 -19,719,757 0
20.30
32.75
20.90
3 tháng
(2026-04-29) 		-10.98 -35.10% 832,888,800 -6,623,656 0
20.30
36.20
20.90
6 tháng
(2026-01-29) 		-8.90 -30.48% 1,347,950,200 -24,263,045 -550.2
20.30
36.20
20.90
12 tháng
(2025-08-04) 		-24.28 -54.46% 2,918,034,400 -18,047,570 -240.5
20.30
52.32
20.90
24 tháng
(2024-08-07) 		4.80 31.01% 5,146,876,000 -23,477,408 -254.2
12.66
52.32
20.90
36 tháng
(2023-08-14) 		3.66 22.02% 9,408,551,900 -59,829,326 -1,115.5
12.66
52.32
20.90
60 tháng
(2021-08-23) 		4.47 28.20% 15,975,134,200 -64,199,349 -1,438.4
8.10
52.32
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
14.50
 20,220,900 14.13 14.87 13.47 1,007,000 20,400 19.3
03/10/2023
14.13
 24,732,200 15.16 15.16 14.13 665,400 217,800 8.6
02/10/2023
15.16
 10,583,400 15.31 15.57 15.02 1,001,200 783,700 4.6
29/09/2023
15.31
 17,814,700 15.42 15.61 15.02 2,221,400 1,781,300 9.2
28/09/2023
15.42
 18,523,900 15.09 15.42 14.65 1,563,800 919,800 13.4
27/09/2023
15.09
 26,198,900 14.13 15.09 13.58 2,997,700 470,400 49.1
26/09/2023
14.13
 29,187,100 15.16 15.50 14.13 1,844,100 1,768,000 1.9
25/09/2023
15.16
 27,106,600 16.27 16.42 15.16 640,400 86,000 11.5
22/09/2023
16.27
 40,811,800 17.48 17.48 16.27 208,300 275,500 -1.6
21/09/2023
17.48
 26,253,600 18.03 18.15 17.37 8,200 1,944,400 -47.0
20/09/2023
18.03
 19,314,300 17.81 18.18 17.70 52,900 1,559,700 -36.6
19/09/2023
17.81
 28,427,800 17.34 17.81 16.82 611,900 89,100 12.3
18/09/2023
17.34
 29,662,400 18.07 18.07 17.23 0 0 0
15/09/2023
18.07
 21,801,200 18.15 18.37 17.63 208,500 830,300 -15.3
14/09/2023
18.15
 31,980,600 19.07 19.07 18.03 510,000 1,135,600 -16.0
13/09/2023
19.07
 38,657,300 18.59 19.36 18.40 38,400 730,400 -17.8
12/09/2023
18.59
 20,355,400 17.89 18.59 17.59 379,800 414,100 -0.9
11/09/2023
17.89
 29,569,100 18.92 18.99 17.89 99,000 111,000 -0.3
08/09/2023
18.92
 37,209,300 18.11 18.92 18.03 1,034,800 87,400 24.0
07/09/2023
18.11
 27,104,800 18.40 18.55 18.00 100,200 360,100 -6.5
06/09/2023
18.40
 29,398,100 18.22 18.40 17.89 58,700 95,300 -0.9
05/09/2023
18.22
 25,823,200 18.18 18.48 18.00 226,900 237,900 -0.3
31/08/2023
18.18
 36,637,200 17.23 18.18 17.30 655,700 357,300 7.5
30/08/2023
17.23
 18,601,000 16.93 17.23 16.60 26,900 88,300 -1.4
29/08/2023
16.93
 20,901,000 16.89 17.37 16.75 89,600 217,500 -2.9
28/08/2023
16.89
 26,503,700 16.12 16.97 16.16 309,000 16,400 6.6
25/08/2023
16.12
 13,637,000 16.16 16.42 16.05 27,000 368,200 -7.5
24/08/2023
16.16
 16,680,700 15.79 16.19 15.50 506,600 73,600 9.5
23/08/2023
15.79
 13,820,800 15.75 16.16 15.61 550,000 56,200 10.6
22/08/2023
15.75
 15,971,900 15.46 15.75 14.46 262,200 162,100 2.0
21/08/2023
15.46
 18,696,200 16.19 16.19 15.31 113,900 130,000 -0.4
18/08/2023
16.19
 28,369,500 17.41 17.41 16.19 30,300 221,700 -4.3
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

Chính sách bảo mật | Điều khoản sử dụng |