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

33.75
-0.60
(-1.75%)
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
(2026-02-11) 		-1.50 -4.18% 184,088,600 -6,059,500 -237.9
31.80
40.30
33.75
2 tháng
(2026-01-12) 		-6.15 -15.19% 409,208,700 -13,129,300 -503.6
31.80
43
33.75
3 tháng
(2025-12-15) 		-3.70 -9.72% 575,189,400 179,100 72.4
31.80
44.45
33.75
6 tháng
(2025-09-15) 		-21.05 -38% 1,453,641,100 888,000 298.8
31.80
65.40
33.75
12 tháng
(2025-03-18) 		13.51 64.82% 3,127,654,400 -2,940,808 -2.9
18.82
65.40
33.75
24 tháng
(2024-03-25) 		11.81 52.37% 5,378,888,400 -25,252,891 -495.5
15.83
65.40
33.75
36 tháng
(2023-03-29) 		22.85 198.65% 9,886,682,200 -56,714,094 -1,158.8
11.41
65.40
33.75
60 tháng
(2021-04-08) 		15.61 83.27% 15,457,512,300 -57,735,204 -1,470.4
10.12
65.40
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
12.28
 22,629,700 13.20 13.34 12.28 93,000 144,230 -0.7
20/12/2022
13.20
 26,837,200 14.17 14.26 13.20 175,500 233,800 -0.8
19/12/2022
14.17
 18,234,000 15.04 15.23 14.17 125,300 764,720 -9.8
16/12/2022
15.04
 23,789,400 14.54 15.32 14.22 1,894,200 623,300 20.8
15/12/2022
14.54
 10,629,800 14.40 14.58 14.12 426,300 22,000 6.4
14/12/2022
14.40
 13,745,400 14.63 15.18 14.40 302,100 249,900 0.8
13/12/2022
14.63
 11,299,300 14.35 14.68 13.99 624,000 765,000 -2.2
12/12/2022
14.35
 23,159,500 14.72 15.73 14.35 468,820 426,400 0.7
09/12/2022
14.72
 9,562,600 14.72 14.86 14.31 317,100 353,100 -0.6
08/12/2022
14.72
 15,485,000 14.12 15.09 14.35 152,100 234,401 -1.3
07/12/2022
14.12
 12,455,800 14.26 14.63 13.89 1,359,000 303,100 16.2
06/12/2022
14.26
 22,518,900 14.91 15.50 14.26 2,441,400 496,601 30.1
05/12/2022
14.91
 21,408,000 13.94 14.91 14.12 3,360,100 142,695 52.1
02/12/2022
13.94
 15,127,900 13.07 13.94 12.79 2,732,600 100,000 39.9
01/12/2022
13.07
 21,556,800 13.76 14.40 12.88 831,300 1,880,523 -14.9
30/11/2022
13.76
 16,103,700 13.53 13.94 13.11 3,077,100 277,300 41.9
29/11/2022
13.53
 23,099,800 13.11 13.85 12.70 5,665,400 242,711 79.7
28/11/2022
13.11
 22,180,100 12.28 13.11 12.42 3,499,900 17,500 49.6
25/11/2022
12.28
 13,931,400 11.55 12.28 11.59 87,100 29,200 0.8
24/11/2022
11.55
 10,297,500 11.32 11.55 10.90 285,300 775,709 -6.2
23/11/2022
11.32
 10,443,400 11.64 12.01 11.32 197,800 400,700 -2.5
22/11/2022
11.64
 24,535,600 12.24 12.88 11.59 160,200 2,050,300 -23.9
21/11/2022
12.24
 9,648,800 12.10 12.47 12.01 128,600 69,900 0.8
18/11/2022
12.10
 21,223,400 11.69 12.24 11.04 42,700 5,342,818 -69.7
17/11/2022
11.69
 13,577,800 11.36 11.96 11.32 4,116,000 3,840,300 3.5
16/11/2022
11.36
 15,010,000 10.63 11.36 9.89 404,400 425,105 -0.3
15/11/2022
10.63
 17,851,800 10.67 10.77 9.94 6,962,500 1,527,400 62.8
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

Chính sách bảo mật | Điều khoản sử dụng |