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

23.95
-1.10
(-4.39%)
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
(2026-08-12) 		-1.10 -4.21% 171,421,100 4,577,841 0
23.95
26.45
23.95
2 tháng
(2026-07-13) 		-0.95 -3.65% 467,567,300 -7,760,853 0
20.30
26.50
23.95
3 tháng
(2026-06-15) 		-5.55 -18.14% 711,415,800 -18,345,034 0
20.30
31.45
23.95
6 tháng
(2026-03-16) 		-1.59 -5.97% 1,410,276,200 -15,583,417 -134.1
20.30
36.20
23.95
12 tháng
(2025-09-16) 		-18.15 -42.01% 2,860,952,000 -14,375,017 177.2
20.30
52.32
23.95
24 tháng
(2024-09-23) 		9.78 64% 5,304,964,000 -22,235,080 -177.2
12.66
52.32
23.95
36 tháng
(2023-09-27) 		9.96 66% 8,980,365,800 -57,615,198 -1,001.0
12.66
52.32
23.95
60 tháng
(2021-10-07) 		8.98 55.92% 16,056,275,900 -55,372,721 -1,172.5
8.10
52.32
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
10.31
 26,015,800 10.75 10.78 10.31 469,900 252,500 3.1
12/05/2023
10.75
 10,391,500 10.64 10.75 10.53 506,400 56,700 6.5
11/05/2023
10.64
 23,217,100 10.31 10.82 10.20 141,000 32,300 1.6
10/05/2023
10.31
 12,573,800 10.23 10.53 10.23 26,600 31,500 -0.1
09/05/2023
10.23
 8,552,600 10.20 10.31 10.08 38,200 159,100 -1.7
08/05/2023
10.20
 10,308,300 10.16 10.34 10.08 109,400 135,000 -0.4
05/05/2023
10.16
 21,708,500 9.90 10.38 9.83 93,000 31,100 0.9
04/05/2023
9.90
 11,942,000 9.68 9.94 9.57 47,100 225,200 -2.3
28/04/2023
9.68
 5,251,000 9.68 9.86 9.68 190,100 0 2.5
27/04/2023
9.68
 11,215,400 9.42 9.79 9.42 13,300 217,300 -2.7
26/04/2023
9.42
 4,748,100 9.28 9.42 9.28 2,158,917 2,756,517 -7.6
25/04/2023
9.28
 5,079,500 9.28 9.50 9.24 58,800 104,900 -0.6
24/04/2023
9.28
 4,349,100 9.35 9.42 9.24 154,300 460,116 -3.9
21/04/2023
9.35
 4,989,600 9.53 9.53 9.28 200 1,301,500 -16.5
20/04/2023
9.53
 2,876,900 9.42 9.53 9.35 0 1,800 -0.0
19/04/2023
9.42
 5,833,600 9.61 9.68 9.39 24,600 288,200 -3.4
18/04/2023
9.61
 5,323,000 9.42 9.61 9.39 31,400 159,489 -1.7
17/04/2023
9.42
 4,483,300 9.31 9.50 9.31 36,200 14,900 0.3
14/04/2023
9.31
 13,576,100 9.75 9.86 9.31 59,100 386,800 -4.1
13/04/2023
9.75
 8,990,400 9.90 10.05 9.72 25,200 450,100 -5.6
12/04/2023
9.90
 19,961,800 9.79 10.12 9.79 34,200 22,110 0.2
11/04/2023
9.79
 8,652,200 9.64 9.79 9.50 110,400 50 1.5
10/04/2023
9.64
 11,375,900 9.64 9.97 9.57 52,100 78,300 -0.3
07/04/2023
9.64
 9,080,400 9.57 9.72 9.42 241,200 3,913 3.1
06/04/2023
9.57
 14,549,500 9.86 10.08 9.57 215,300 129,610 1.1
05/04/2023
9.86
 12,529,100 9.68 10.01 9.64 86,000 54,300 0.4
04/04/2023
9.68
 8,771,200 9.68 9.72 9.53 245,300 21 3.2
03/04/2023
9.68
 19,251,300 9.13 9.75 9.24 475,400 2,610 6.2
31/03/2023
9.13
 7,849,700 9.13 9.13 8.98 126,100 69,440 0.7
30/03/2023
9.13
 8,560,500 9.20 9.31 9.13 24,100 39,500 -0.2
29/03/2023
9.20
 6,166,500 9.20 9.28 9.09 127,200 109,054 0.2
28/03/2023
9.20
 9,017,200 9.24 9.39 9.20 181,300 11,010 2.1
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

Chính sách bảo mật | Điều khoản sử dụng |