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

20.80
-0.10
(-0.48%)
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
(2026-06-29) 		-10.10 -33.22% 277,833,200 -9,604,109 0
20.30
31.45
20.90
2 tháng
(2026-05-29) 		-11.80 -36.76% 484,514,000 -19,719,757 0
20.30
32.75
20.90
3 tháng
(2026-04-29) 		-10.98 -35.10% 832,888,800 -6,623,656 0
20.30
36.20
20.90
6 tháng
(2026-01-29) 		-8.90 -30.48% 1,347,950,200 -24,263,045 -550.2
20.30
36.20
20.90
12 tháng
(2025-08-04) 		-24.28 -54.46% 2,918,034,400 -18,047,570 -240.5
20.30
52.32
20.90
24 tháng
(2024-08-07) 		4.80 31.01% 5,146,876,000 -23,477,408 -254.2
12.66
52.32
20.90
36 tháng
(2023-08-14) 		3.66 22.02% 9,408,551,900 -59,829,326 -1,115.5
12.66
52.32
20.90
60 tháng
(2021-08-23) 		4.47 28.20% 15,975,134,200 -64,199,349 -1,438.4
8.10
52.32
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |