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)
27/03/2023
9.24
 8,955,500 9.05 9.24 9.05 426,600 529,900 -1.3
24/03/2023
9.05
 6,707,600 8.94 9.13 8.94 123,600 11,200 1.4
23/03/2023
8.94
 3,987,900 8.83 8.94 8.76 275,400 5,000 3.3
22/03/2023
8.83
 4,792,600 8.94 9.05 8.83 51,700 0 0.6
21/03/2023
8.94
 4,073,100 8.72 8.98 8.72 928,450 6,000 -1.6
20/03/2023
8.72
 5,628,800 9.09 9.09 8.72 1,800 141,024 -1.6
17/03/2023
9.09
 8,172,600 8.87 9.13 8.87 3,350,418 57,300 40.7
16/03/2023
8.87
 4,448,000 9.16 9.16 8.83 1,000,215 106,600 10.8
15/03/2023
9.16
 8,660,600 8.76 9.20 8.87 143,000 13,650 1.6
14/03/2023
8.76
 9,523,700 9.05 9.09 8.72 1,545,817 4,600 18.3
13/03/2023
9.05
 6,645,100 9.13 9.13 8.91 2,030,200 0 25.0
10/03/2023
9.13
 7,189,200 9.20 9.28 9.05 1,514,610 0 18.8
09/03/2023
9.20
 13,376,400 8.76 9.31 8.83 1,572,200 31,200 19.3
08/03/2023
8.76
 5,488,300 8.61 8.76 8.50 18,900 900 0.2
07/03/2023
8.61
 3,410,500 8.54 8.65 8.50 46,400 0 0.5
06/03/2023
8.54
 7,895,400 8.47 8.83 8.50 84,600 1,750,000 -19.3
03/03/2023
8.47
 3,684,100 8.65 8.76 8.47 175,700 506,600 -3.8
02/03/2023
8.65
 3,044,500 8.65 8.80 8.61 60,110 12,500 0.6
01/03/2023
8.65
 6,257,100 8.47 8.65 8.28 182,800 456,900 -3.2
28/02/2023
8.47
 4,029,400 8.47 8.76 8.47 193,110 683,264 -5.6
27/02/2023
8.47
 8,082,100 8.83 8.91 8.47 30,500 1,255,800 -14.1
24/02/2023
8.83
 6,610,100 9.20 9.20 8.83 490,700 625,700 -1.6
23/02/2023
9.20
 16,070,200 9.20 9.28 8.61 17,920 822,626 -10.1
22/02/2023
9.20
 21,342,300 9.75 9.75 9.20 158,700 1,020,804 -10.8
21/02/2023
9.75
 11,606,300 9.97 10.12 9.75 162,600 1,015,800 -11.3
20/02/2023
9.97
 11,553,200 9.50 9.97 9.50 315,900 2,001,100 -22.8
17/02/2023
9.50
 5,692,000 9.61 9.68 9.42 290,100 1,363,704 -13.8
16/02/2023
9.61
 5,588,600 9.42 9.64 9.42 9,100 500,000 -6.4
15/02/2023
9.42
 6,326,400 9.20 9.50 9.20 344,100 1,517,800 -15.0
14/02/2023
9.20
 9,090,700 9.42 9.50 9.13 242,800 79,180 2.0
13/02/2023
9.42
 17,029,600 10.05 10.05 9.35 131,410 110,500 0.3
10/02/2023
10.05
 10,139,900 10.05 10.27 9.94 2,073,000 22,500 28.0
09/02/2023
10.05
 5,042,500 10.05 10.27 10.01 156,600 500,000 -4.7
08/02/2023
10.05
 6,792,400 10.01 10.27 9.90 165,000 359,800 -2.7
07/02/2023
10.01
 14,959,500 10.16 10.45 10.01 121,200 18,915 1.4
06/02/2023
10.16
 7,030,700 10.01 10.20 9.90 193,800 1,100 2.7
03/02/2023
10.01
 7,048,200 9.97 10.23 9.86 149,500 1,800 2.0
02/02/2023
9.97
 12,774,000 10.12 10.27 9.86 217,010 0 2.9
01/02/2023
10.12
 20,149,400 10.78 10.93 10.05 98,000 64,900 0.5
31/01/2023
10.78
 13,729,700 10.49 10.78 10.38 122,100 22,900 1.5
30/01/2023
10.49
 19,219,000 10.82 10.97 10.49 387,600 83,900 4.3
27/01/2023
10.82
 11,710,600 10.60 11.04 10.60 1,438,100 56,500 20.3
19/01/2023
10.60
 12,283,200 10.56 10.64 10.38 1,115,890 572,500 7.8
18/01/2023
10.56
 14,447,300 10.31 10.64 10.23 503,400 75,900 6.1
17/01/2023
10.31
 14,528,600 10.01 10.31 9.97 331,090 298,765 0.5
16/01/2023
10.01
 9,739,000 10.08 10.16 9.90 21,700 448,951 -5.8
13/01/2023
10.08
 26,785,600 9.79 10.31 9.83 159,200 428,600 -3.7
12/01/2023
9.79
 7,512,200 9.68 9.79 9.61 128,300 110,400 0.2
11/01/2023
9.68
 11,509,600 9.68 10.01 9.68 179,200 81,400 1.3
10/01/2023
9.68
 11,525,400 9.50 9.72 9.20 551,500 505,119 0.6
09/01/2023
9.50
 8,591,000 9.64 9.83 9.50 214,100 93,300 1.6
06/01/2023
9.64
 15,929,100 9.97 10.08 9.50 337,200 499,500 -2.1
05/01/2023
9.97
 18,318,900 9.68 10.05 9.68 482,300 600 6.5
04/01/2023
9.68
 17,016,500 9.75 10.08 9.68 616,500 2,257 8.1
03/01/2023
9.75
 12,429,500 9.13 9.75 9.16 810,900 8,000 10.6
30/12/2022
9.13
 8,863,300 9.35 9.46 9.13 151,700 182,600 -0.4
29/12/2022
9.35
 8,825,200 9.68 9.79 9.35 484,000 219,864 3.4
28/12/2022
9.68
 13,087,000 9.64 9.86 9.39 1,199,900 54,700 15.1
27/12/2022
9.64
 29,264,000 9.50 9.68 8.83 274,600 259,800 0.2
26/12/2022
9.50
 11,653,400 10.20 10.27 9.50 42,100 26,200 0.2
23/12/2022
10.20
 16,697,400 9.97 10.42 9.83 664,900 36,200 8.7
22/12/2022
9.97
 18,684,600 9.83 10.05 9.28 59,200 68,700 -0.1
21/12/2022
9.83
 22,629,700 10.56 10.67 9.83 93,000 144,230 -0.7
20/12/2022
10.56
 26,837,200 11.34 11.41 10.56 175,500 233,800 -0.8
19/12/2022
11.34
 18,234,000 12.04 12.18 11.34 125,300 764,720 -9.8
16/12/2022
12.04
 23,789,400 11.63 12.26 11.37 1,894,200 623,300 20.8
15/12/2022
11.63
 10,629,800 11.52 11.67 11.30 426,300 22,000 6.4
14/12/2022
11.52
 13,745,400 11.70 12.15 11.52 302,100 249,900 0.8
13/12/2022
11.70
 11,299,300 11.48 11.74 11.19 624,000 765,000 -2.2
12/12/2022
11.48
 23,159,500 11.78 12.59 11.48 468,820 426,400 0.7
09/12/2022
11.78
 9,562,600 11.78 11.89 11.45 317,100 353,100 -0.6
08/12/2022
11.78
 15,485,000 11.30 12.07 11.48 152,100 234,401 -1.3
07/12/2022
11.30
 12,455,800 11.41 11.70 11.12 1,359,000 303,100 16.2
06/12/2022
11.41
 22,518,900 11.93 12.40 11.41 2,441,400 496,601 30.1
05/12/2022
11.93
 21,408,000 11.15 11.93 11.30 3,360,100 142,695 52.1
02/12/2022
11.15
 15,127,900 10.45 11.15 10.23 2,732,600 100,000 39.9
01/12/2022
10.45
 21,556,800 11.01 11.52 10.31 831,300 1,880,523 -14.9
30/11/2022
11.01
 16,103,700 10.82 11.15 10.49 3,077,100 277,300 41.9
29/11/2022
10.82
 23,099,800 10.49 11.08 10.16 5,665,400 242,711 79.7
28/11/2022
10.49
 22,180,100 9.83 10.49 9.94 3,499,900 17,500 49.6
25/11/2022
9.83
 13,931,400 9.24 9.83 9.28 87,100 29,200 0.8
24/11/2022
9.24
 10,297,500 9.05 9.24 8.72 285,300 775,709 -6.2
23/11/2022
9.05
 10,443,400 9.31 9.61 9.05 197,800 400,700 -2.5
22/11/2022
9.31
 24,535,600 9.79 10.31 9.28 160,200 2,050,300 -23.9
21/11/2022
9.79
 9,648,800 9.68 9.97 9.61 128,600 69,900 0.8
18/11/2022
9.68
 21,223,400 9.35 9.79 8.83 42,700 5,342,818 -69.7
17/11/2022
9.35
 13,577,800 9.09 9.57 9.05 4,116,000 3,840,300 3.5
16/11/2022
9.09
 15,010,000 8.50 9.09 7.91 404,400 425,105 -0.3
15/11/2022
8.50
 17,851,800 8.54 8.61 7.95 6,962,500 1,527,400 62.8
14/11/2022
8.54
 12,657,700 8.47 8.83 8.06 3,941,100 108,800 44.5
11/11/2022
8.47
 18,899,500 8.10 8.65 8.06 5,858,800 47,405 66.8
10/11/2022
8.10
 12,673,900 8.69 8.69 8.10 255,210 1,540,400 -14.1
09/11/2022
8.69
 6,901,200 8.61 9.05 8.54 287,500 132,900 1.8
08/11/2022
8.61
 8,947,700 8.32 8.69 7.91 764,400 552,298 2.5
07/11/2022
8.32
 15,665,300 8.91 8.91 8.32 975,502 1,681,400 -8.0
04/11/2022
8.91
 16,912,600 9.57 9.57 8.91 100,424 276,100 -2.1
03/11/2022
9.57
 6,087,300 9.57 9.79 9.39 298,600 69,500 3.0
02/11/2022
9.57
 10,601,100 9.86 9.97 9.57 69,100 1,031,700 -12.5
01/11/2022
9.86
 11,209,600 9.86 10.16 9.75 336,700 2,611,600 -30.5
31/10/2022
9.86
 12,349,400 9.42 9.90 9.13 226,300 648,600 -5.7

Chính sách bảo mật | Điều khoản sử dụng |