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

24.40
0.90
(3.83%)
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
(2026-08-19) 		-1.10 -4.47% 224,803,300 -6,984,598 -186.8
22.30
39.25
24.40
2 tháng
(2026-07-20) 		0.25 1.08% 525,855,700 -11,944,598 -268.3
20.30
39.25
24.40
3 tháng
(2026-06-22) 		-7.15 -23.33% 752,184,600 -17,665,498 -437.3
20.30
39.25
24.40
6 tháng
(2026-03-23) 		-2.22 -8.63% 1,555,355,800 -12,697,398 -264.1
17.84
39.25
24.40
12 tháng
(2025-09-23) 		-18.74 -44.37% 3,129,626,500 -14,505,598 -140.2
17.84
52.32
24.40
24 tháng
(2024-09-30) 		7.49 46.78% 5,768,305,800 -7,004,122 -1,317.0
12.66
52.32
24.40
36 tháng
(2023-10-04) 		9 62.05% 9,587,153,800 -42,903,120 -2,132.6
12.66
52.32
24.40
60 tháng
(2021-10-14) 		7.57 47.49% 16,930,729,300 -30,470,056 -2,083.7
8.10
52.32
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
9.64
 9,378,800 9.57 9.72 9.42 241,200 3,913 3.1
06/04/2023
9.57
 14,549,500 9.94 10.08 9.57 215,300 129,610 1.1
05/04/2023
9.86
 12,529,100 9.64 10.01 9.64 86,000 54,300 0.4
04/04/2023
9.68
 8,771,200 9.72 9.72 9.53 245,300 21 3.2
03/04/2023
9.68
 19,251,300 9.28 9.75 9.24 475,400 2,610 6.2
31/03/2023
9.13
 7,849,700 9.09 9.13 8.98 126,100 69,440 0.7
30/03/2023
9.09
 9,110,700 9.28 9.31 9.09 24,100 39,500 -0.2
29/03/2023
9.20
 6,166,500 9.24 9.28 9.09 127,200 109,054 0.2
28/03/2023
9.20
 9,017,200 9.31 9.39 9.20 181,300 11,010 2.1
27/03/2023
9.24
 8,955,500 9.09 9.24 9.05 426,600 529,900 -1.3
24/03/2023
9.05
 6,707,600 9.02 9.13 8.94 123,600 11,200 1.4
23/03/2023
8.94
 3,987,900 8.76 8.94 8.76 275,400 5,000 3.3
22/03/2023
8.83
 4,792,600 9.02 9.05 8.83 51,700 0 0.6
21/03/2023
8.94
 4,073,100 8.83 8.98 8.72 928,450 6,000 -1.6
20/03/2023
8.72
 5,628,800 9.05 9.05 8.72 1,800 141,024 -1.6
17/03/2023
9.09
 8,172,600 9.13 9.13 8.87 3,350,418 57,300 40.7
16/03/2023
8.91
 8,584,800 9.05 9.09 8.83 1,000,215 106,600 10.8
15/03/2023
9.16
 8,660,600 9.05 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 8.94 9.13 8.91 2,030,200 0 25.0
10/03/2023
9.13
 7,189,200 9.09 9.28 9.05 1,514,610 0 18.8
09/03/2023
9.20
 13,376,400 8.87 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 8.61 8.65 8.50 46,400 0 0.5
06/03/2023
8.54
 7,895,400 8.69 8.83 8.50 84,600 1,750,000 -19.3
03/03/2023
8.47
 3,684,100 8.69 8.76 8.47 175,700 506,600 -3.8
02/03/2023
8.65
 3,044,500 8.69 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 8.61 8.76 8.47 193,110 683,264 -5.6
27/02/2023
8.47
 8,082,100 8.69 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 9.28 9.53 9.20 158,700 1,020,804 -10.8
21/02/2023
9.75
 11,606,300 10.08 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 9.57 9.68 9.42 290,100 1,363,704 -13.8
16/02/2023
9.61
 5,588,600 9.50 9.64 9.42 9,100 500,000 -6.4
15/02/2023
9.42
 6,326,400 9.24 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 9.97 10.01 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 10.08 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 10.05 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 10.86 10.93 10.05 98,000 64,900 0.5
31/01/2023
10.78
 13,729,700 10.45 10.78 10.38 122,100 22,900 1.5
30/01/2023
10.49
 19,219,000 10.75 10.97 10.49 387,600 83,900 4.3
27/01/2023
10.82
 11,710,600 10.82 11.04 10.60 1,438,100 56,500 20.3
26/01/2023
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
25/01/2023
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
24/01/2023
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
23/01/2023
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
20/01/2023
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
19/01/2023
10.60
 12,283,200 10.49 10.64 10.38 1,115,890 572,500 7.8
18/01/2023
10.56
 14,447,300 10.45 10.64 10.23 503,400 75,900 6.1
17/01/2023
10.31
 14,528,600 10.08 10.31 9.97 331,090 298,765 0.5
16/01/2023
10.01
 9,739,000 10.16 10.16 9.90 21,700 448,951 -5.8
13/01/2023
10.08
 26,785,600 9.86 10.31 9.83 159,200 428,600 -3.7
12/01/2023
9.79
 7,512,200 9.72 9.79 9.61 128,300 110,400 0.2
11/01/2023
9.68
 11,509,600 9.72 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 9.72 9.83 9.50 214,100 93,300 1.6
06/01/2023
9.64
 15,929,100 9.94 10.08 9.50 337,200 499,500 -2.1
05/01/2023
9.97
 18,318,900 9.75 10.05 9.68 482,300 600 6.5
04/01/2023
9.68
 17,016,500 9.90 10.08 9.68 616,500 2,257 8.1
03/01/2023
9.75
 12,429,500 9.16 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc