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
(2025-11-05) 		0.90 1.99% 227,215,400 -14,066,300 -636.2
40.90
48.25
45
2 tháng
(2025-10-06) 		-9 -16.30% 702,412,200 1,780,900 247.2
40.90
65.40
45
3 tháng
(2025-09-08) 		-3.22 -6.52% 863,848,900 7,382,700 550.6
40.90
65.40
45
6 tháng
(2025-06-09) 		11.74 34.08% 1,704,078,200 -10,541,010 -432.8
33.38
65.40
45
12 tháng
(2024-12-10) 		28.76 164.96% 2,906,212,200 13,018,702 334.3
16.56
65.40
45
24 tháng
(2023-12-18) 		26 128.74% 5,831,194,000 -41,768,381 -842.6
15.83
65.40
45
36 tháng
(2022-12-21) 		33.92 276.10% 9,935,532,400 -44,221,707 -991.8
10.58
65.40
45
60 tháng
(2020-12-31) 		31.40 212.22% 15,262,029,570 -49,858,044 -1,294.1
10.12
65.40
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
19.51
 5,870,200 19.09 19.60 18.68 34,300 73,643 -0.8
21/09/2022
19.09
 4,971,000 19.32 19.55 18.77 123,900 200,000 -1.6
20/09/2022
19.32
 6,824,600 18.96 19.51 18.31 21,900 8,400 0.3
19/09/2022
18.96
 10,441,200 20.34 20.34 18.96 115,200 101,600 0.3
16/09/2022
20.34
 9,593,800 21.16 21.26 20.34 254,785 1,122,300 -19.2
15/09/2022
21.16
 3,957,800 21.12 21.53 21.16 17,400 40,560 -12.1
14/09/2022
21.12
 6,525,500 21.26 21.30 20.66 15,300 542,500 -1.6
13/09/2022
21.26
 5,226,300 21.12 21.30 20.75 1,302 412,395 -1.6
12/09/2022
21.12
 6,285,100 21.58 21.76 21.07 15,900 1,053,373 -3.3
09/09/2022
21.58
 10,570,000 20.80 21.58 20.34 18,900 158,600 -3.3
08/09/2022
20.80
 12,113,700 21.90 22.27 20.80 33,600 202,800 -3.8
07/09/2022
21.90
 16,856,500 23.00 23.33 21.90 61,000 1,341,500 -30.5
06/09/2022
23.00
 15,306,700 22.41 23.37 22.50 110,900 261,500 -3.8
05/09/2022
22.41
 5,040,000 22.31 22.68 22.27 5,100 18,400 -0.3
31/08/2022
22.31
 6,129,600 22.36 22.77 22.18 55,400 316,900 -6.3
30/08/2022
22.36
 7,582,100 22.54 23.19 22.36 22,100 285,400 -6.4
29/08/2022
22.54
 16,812,300 23.00 23.00 21.62 284,300 145,600 3.4
26/08/2022
23.00
 10,914,500 23.46 23.60 22.82 49,400 215,800 -4.2
25/08/2022
23.46
 7,679,300 23.51 24.11 23.37 106,000 7,500 2.5
24/08/2022
23.51
 22,266,300 22.59 23.83 22.59 142,900 159,000 -0.4
23/08/2022
22.59
 9,873,700 21.85 22.59 21.67 248,400 1,600 6.1
22/08/2022
21.85
 7,778,000 21.99 22.41 21.76 43,200 75,500 -0.8
19/08/2022
21.99
 8,179,600 22.08 22.50 21.85 652,500 58,000 14.2
18/08/2022
22.08
 7,320,300 22.45 22.45 22.04 381,700 405,300 -0.6
17/08/2022
22.45
 9,613,400 22.45 22.87 22.18 1,063,900 259,300 19.6
16/08/2022
22.45
 6,821,900 22.68 22.77 22.36 83,600 200 2.0
15/08/2022
22.68
 9,563,900 22.54 23.19 22.68 41,900 58,800 -0.4
12/08/2022
22.54
 9,851,700 21.72 22.64 21.67 510,400 38,500 11.6
11/08/2022
21.72
 13,301,300 22.36 22.68 21.62 546,700 103,000 10.5
10/08/2022
22.36
 11,289,800 22.27 22.96 21.95 166,300 97,400 1.7
09/08/2022
22.27
 7,064,300 22.54 22.59 22.18 105,600 427,400 -7.8
08/08/2022
22.54
 13,157,800 21.67 22.91 21.72 76,800 54,200 0.6
05/08/2022
21.67
 11,702,500 21.35 21.85 21.03 99,800 443,800 -8.1
04/08/2022
21.35
 11,501,500 21.95 22.22 21.35 248,800 266,600 -0.4
03/08/2022
21.95
 8,982,400 21.81 22.27 21.44 113,300 31,700 1.9
02/08/2022
21.81
 11,504,600 21.90 22.41 21.53 151,000 679,500 -12.5
01/08/2022
21.90
 11,904,000 21.16 22.08 20.89 307,300 39,400 6.4
29/07/2022
21.16
 12,788,600 20.57 21.53 20.43 1,079,400 5,600 24.7
28/07/2022
20.57
 6,787,800 20.24 21.12 20.57 264,700 61,500 4.5
27/07/2022
20.24
 7,792,300 19.78 20.43 19.28 111,800 4,500 2.4
26/07/2022
19.78
 9,658,900 20.61 20.93 19.69 84,900 6,500 1.7
25/07/2022
20.61
 8,580,100 20.89 21.35 20.57 618,200 123,400 11.1
22/07/2022
20.89
 9,357,000 20.47 21.39 20.47 377,200 46,700 47.3
21/07/2022
20.47
 7,494,300 20.47 21.07 20.24 563,300 57,500 11.3
20/07/2022
20.47
 11,472,700 19.69 20.84 19.92 824,900 586,900 5.3
19/07/2022
19.69
 5,408,100 19.37 19.78 18.86 29,800 434,300 -8.7
18/07/2022
19.37
 5,153,100 19.42 19.83 19.32 31,000 466,800 -9.2
15/07/2022
19.42
 9,042,400 19.78 20.11 19.42 9,500 821,700 -17.1
14/07/2022
19.78
 8,417,700 19.19 19.78 18.91 786,500 55,200 15.7
13/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2022
19.19
 7,476,700 19.51 19.78 19.19 26,900 657,000 -13.1
12/07/2022
19.51
 10,202,000 18.43 19.69 18.43 498,300 160,700 7.3
11/07/2022
18.43
 10,908,000 17.71 18.70 17.71 395,400 48,000 7.1
08/07/2022
17.71
 5,326,800 17.12 18.20 17.30 597,600 147,100 7.1
07/07/2022
17.12
 3,818,500 16.99 17.35 16.72 162,800 20,500 2.7
06/07/2022
16.99
 5,813,300 17.89 17.89 16.95 90,400 201,800 -2.1
05/07/2022
17.89
 4,831,300 18.43 18.56 17.75 24,200 15,200 0.2
04/07/2022
18.43
 5,891,700 17.84 18.70 17.98 3,500 40,200 -0.8
01/07/2022
17.84
 8,454,200 17.57 17.98 16.72 208,000 562,500 -7.0
30/06/2022
17.57
 10,318,800 18.38 18.83 17.57 1,609,300 114,500 29.2
29/06/2022
18.38
 6,118,600 18.79 18.97 18.29 1,042,900 43,400 20.9
28/06/2022
18.79
 9,852,500 18.25 19.24 18.02 2,037,400 186,500 38.7
27/06/2022
18.25
 10,281,400 17.08 18.25 17.12 1,697,400 12,400 33.7
24/06/2022
17.08
 6,014,800 17.26 17.66 17.08 23,100 118,600 -1.8
23/06/2022
17.26
 5,926,600 16.54 17.39 16.68 377,200 46,700 6.3
22/06/2022
16.54
 8,453,800 15.46 16.54 15.91 38,500 43,800 -0.1
21/06/2022
15.46
 15,469,500 16.36 16.50 15.24 330,200 10,000 5.5
20/06/2022
16.36
 11,853,000 17.57 18.16 16.36 126,400 336,800 -4.3
17/06/2022
17.57
 19,771,400 18.88 18.88 17.57 1,084,200 315,300 15.0
16/06/2022
18.88
 8,014,500 19.33 20.14 18.88 206,400 191,600 0.3
15/06/2022
19.33
 13,077,800 20.77 21.08 19.33 1,014,700 1,231,200 -4.7
14/06/2022
20.77
 8,081,600 20.54 21.22 20.32 136,600 854,300 -16.6
13/06/2022
20.54
 14,976,200 21.57 22.20 20.54 35,300 505,100 -10.7
10/06/2022
21.57
 21,404,500 21.13 22.47 20.68 620,800 837,200 -5.2
09/06/2022
21.13
 6,916,300 21.04 21.39 20.86 65,900 104,900 -0.9
08/06/2022
21.04
 12,305,800 20.54 21.57 20.63 336,800 342,100 -0.1
07/06/2022
20.54
 10,901,100 19.42 20.68 18.92 159,300 170,700 -0.3
06/06/2022
19.42
 8,928,700 19.87 20.32 19.37 360,100 1,013,200 -14.1
03/06/2022
19.87
 9,657,100 20.14 20.45 19.51 273,600 539,500 -5.9
02/06/2022
20.14
 9,623,100 21.04 21.22 20.00 123,800 896,800 -17.3
01/06/2022
21.04
 11,571,100 21.35 21.44 20.32 1,203,000 1,510,900 -7.2
31/05/2022
21.35
 9,621,000 21.57 21.62 21.04 624,100 287,300 8.0
30/05/2022
21.57
 9,874,400 21.13 21.75 20.95 275,300 216,500 1.4
27/05/2022
21.13
 8,157,800 21.22 21.48 20.95 162,100 933,000 -18.1
26/05/2022
21.22
 11,808,800 20.86 21.75 20.99 71,100 1,392,700 -31.2
25/05/2022
20.86
 15,774,500 19.51 20.86 19.73 256,400 72,100 4.3
24/05/2022
19.51
 8,417,300 18.88 19.51 18.02 570,600 20,900 11.9
23/05/2022
18.88
 10,097,600 20.14 20.54 18.74 92,800 389,700 -6.2
20/05/2022
20.14
 13,138,400 19.78 20.95 19.78 48,200 1,040,900 -22.2
19/05/2022
19.78
 11,783,700 19.69 20.23 18.79 1,011,700 99,300 20.1
18/05/2022
19.69
 11,690,500 18.92 20.05 18.97 1,998,300 498,300 32.9
17/05/2022
18.92
 11,989,400 17.71 18.92 17.26 840,000 1,003,600 -3.4
16/05/2022
17.71
 18,080,200 18.52 19.55 17.26 1,128,700 1,179,500 -1.0
13/05/2022
18.52
 15,889,100 19.91 19.91 18.52 1,165,000 937,800 4.8
12/05/2022
19.91
 9,752,900 21.39 21.75 19.91 384,600 498,700 -3.0
11/05/2022
21.39
 8,121,400 21.57 22.02 20.68 597,600 147,100 10.9
10/05/2022
21.57
 22,456,500 22.20 22.20 20.68 799,600 426,900 8.9
09/05/2022
22.20
 10,157,200 23.87 23.87 22.20 43,600 729,220 -16.9
06/05/2022
23.87
 16,471,200 25.62 25.62 23.87 177,500 637,000 -12.2
05/05/2022
25.62
 17,069,200 25.13 26.38 25.08 227,100 622,300 -11.2
04/05/2022
25.13
 9,847,200 25.35 25.80 24.81 271,100 236,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |