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

36
-0.70
(-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
(2025-12-29) 		-7.30 -16.59% 212,562,000 -268,700 4.1
36
44.20
36
2 tháng
(2025-12-01) 		-9.95 -21.33% 416,266,300 4,269,600 190.8
36
46.65
36
3 tháng
(2025-10-30) 		-10.65 -22.49% 682,545,400 -8,003,900 -371.6
36
48.25
36
6 tháng
(2025-08-01) 		-18.33 -33.31% 1,572,092,300 3,583,875 185.0
36
65.40
36
12 tháng
(2025-02-03) 		17.42 90.38% 3,164,833,600 18,455,380 627.3
18.82
65.40
36
24 tháng
(2024-02-15) 		16.46 81.29% 5,711,686,300 -23,939,703 -293.5
15.83
65.40
36
36 tháng
(2023-02-13) 		24.92 211.60% 9,875,580,800 -45,269,796 -779.0
10.58
65.40
36
60 tháng
(2021-02-23) 		22.59 160.16% 15,417,437,000 -41,191,504 -934.3
10.12
65.40
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |