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

21.50
-0.25
(-1.15%)
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
(2026-09-08) 		-2.75 -11.20% 182,038,800 1,811,457 7.9
21.50
25.05
21.50
2 tháng
(2026-08-10) 		-4.30 -16.48% 367,451,100 6,129,057 123.1
21.50
26.45
21.50
3 tháng
(2026-07-10) 		-4.80 -18.05% 644,345,000 -6,667,443 -162.9
20.30
26.60
21.50
6 tháng
(2026-04-13) 		-11.44 -34.42% 1,422,241,400 -10,509,843 -254.2
20.30
36.20
21.50
12 tháng
(2025-10-13) 		-22.20 -50.45% 2,871,233,200 -20,032,543 -487.4
20.30
52.32
21.50
24 tháng
(2024-10-18) 		6.71 44.46% 5,358,406,000 -3,995,467 -1,225.2
12.66
52.32
21.50
36 tháng
(2023-10-24) 		6.01 38.06% 8,814,834,400 -50,970,504 -2,284.6
12.66
52.32
21.50
60 tháng
(2021-11-03) 		2.73 14.33% 16,072,661,200 -36,787,027 -2,201.4
8.10
52.32
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
31.25
 26,358,000 30.28 31.25 30.28 520,200 930,900 -15.5
31/12/2021
29.23
 25,614,700 27.51 29.23 27.36 136,800 99,000 1.6
30/12/2021
27.33
 5,833,800 27.04 27.62 26.68 105,000 16,000 3.4
29/12/2021
26.61
 10,634,100 27.90 28.30 26.61 6,800 574,100 -22.0
28/12/2021
28.19
 15,147,200 28.12 29.02 27.69 1,144,100 317,700 32.7
27/12/2021
28.05
 12,225,500 27.04 28.16 26.54 516,200 13,900 19.5
24/12/2021
26.54
 13,503,500 24.88 26.54 24.88 0 0 0
23/12/2021
24.81
 16,123,700 26.82 26.86 24.81 0 0 0
22/12/2021
26.54
 15,596,600 27.58 27.62 26.29 46,500 93,800 -1.8
21/12/2021
27.69
 16,327,800 28.80 28.80 27.40 502,800 731,900 -8.7
20/12/2021
28.69
 14,852,000 29.56 29.92 28.12 512,500 522,700 -0.4
17/12/2021
29.45
 17,271,200 28.91 30.17 28.44 770,800 993,700 -8.8
16/12/2021
28.77
 10,933,700 29.38 29.56 28.62 73,700 210,100 -5.4
15/12/2021
29.23
 13,210,800 30.02 30.60 28.87 20,300 526,100 -20.9
14/12/2021
29.88
 19,122,600 29.13 30.49 28.48 17,700 2,668,600 -109.6
13/12/2021
28.98
 10,533,100 28.05 29.34 27.83 177,200 1,943,700 -69.9
10/12/2021
27.83
 9,111,000 28.19 28.41 27.36 27,500 822,000 -30.9
09/12/2021
28.05
 9,833,500 26.61 28.16 26.61 535,200 452,200 3.2
08/12/2021
26.61
 6,539,000 27.83 27.83 26.61 8,500 106,100 -3.6
07/12/2021
27.58
 16,687,500 26.90 27.98 25.49 609,300 525,200 2.7
06/12/2021
27.40
 10,686,600 29.13 29.34 27.40 132,400 395,800 -10.0
03/12/2021
29.45
 27,724,100 31.64 31.64 29.45 21,900 1,276,500 -52.2
02/12/2021
31.64
 14,390,100 33.08 33.23 31.64 8,300 20,900 -0.6
01/12/2021
32.97
 14,349,300 32.36 33.37 31.57 2,200 62,600 -2.7
30/11/2021
32.29
 24,213,100 30.78 32.54 29.70 67,300 1,131,400 -47.0
29/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
29/11/2021
30.42
 13,971,500 29.13 31.36 29.13 0 0 0
26/11/2021
30.42
 20,674,400 32.00 32.53 29.69 22,000 718,200 -32.9
25/11/2021
31.41
 12,358,200 29.69 31.41 29.03 37,100 538,400 -23.8
24/11/2021
29.36
 17,643,700 29.36 30.35 28.37 47,800 320,500 -12.1
23/11/2021
29.13
 21,305,700 29.13 30.02 29.13 111,500 41,900 3.1
22/11/2021
31.31
 21,805,500 33.78 33.78 31.31 51,700 465,800 -19.7
19/11/2021
33.65
 23,721,800 32.92 34.11 30.38 91,400 670,900 -28.8
18/11/2021
32.40
 16,307,100 30.75 32.40 30.35 45,000 289,100 -11.8
17/11/2021
30.28
 17,592,800 28.47 30.35 27.78 13,800 1,031,400 -44.3
16/11/2021
28.37
 16,003,000 28.90 29.10 27.71 52,100 1,295,000 -53.5
15/11/2021
28.57
 21,821,800 27.02 28.57 26.92 171,300 1,847,400 -70.9
12/11/2021
26.72
 19,096,700 25.27 26.72 24.41 2,200 451,800 -17.4
11/11/2021
25.27
 17,171,300 25.60 26.33 25.07 200,500 3,339,300 -122.3
10/11/2021
24.97
 18,569,200 23.36 24.97 22.99 379,900 144,000 8.4
09/11/2021
23.36
 24,205,800 24.21 24.21 22.70 325,000 2,003,400 -59.2
08/11/2021
22.73
 17,222,400 21.51 22.73 21.44 2,735,500 251,700 85.4
05/11/2021
21.24
 14,883,500 21.11 21.57 20.78 43,700 292,100 -7.5
04/11/2021
20.39
 19,024,800 19.13 20.39 18.97 0 0 0
03/11/2021
19.07
 18,684,800 19.73 19.86 18.80 0 0 0
02/11/2021
19.50
 14,426,600 18.64 19.66 18.61 218,100 46,800 5.0
01/11/2021
18.67
 13,840,700 18.47 19.07 18.44 91,000 574,600 -13.7
29/10/2021
18.44
 18,226,900 17.45 18.54 17.42 156,700 71,100 2.4
28/10/2021
17.35
 10,799,800 16.96 17.42 16.92 1,046,900 149,300 23.6
27/10/2021
16.86
 7,983,200 16.69 16.86 16.53 1,336,500 12,000 33.6
26/10/2021
16.63
 5,301,500 16.73 16.76 16.46 195,500 44,000 3.8
25/10/2021
16.69
 14,215,900 16.40 17.02 16.23 118,000 1,044,200 -23.5
22/10/2021
16.20
 8,163,500 15.83 16.33 15.77 10,700 578,600 -13.9
21/10/2021
15.77
 5,223,500 15.83 15.97 15.64 101,600 776,000 -16.2
20/10/2021
15.74
 5,623,500 15.90 16.03 15.54 5,600 902,000 -21.4
19/10/2021
15.83
 4,694,500 16.13 16.16 15.83 4,000 516,200 -12.4
18/10/2021
16.13
 4,320,000 16.30 16.40 16.03 200 755,200 -18.4
15/10/2021
16.16
 7,883,000 16.07 16.30 15.90 972,100 86,600 21.7
14/10/2021
15.93
 5,545,700 15.97 16.13 15.90 49,400 1,048,300 -24.2
13/10/2021
15.90
 2,706,000 16.03 16.20 15.87 45,800 19,100 0.6
12/10/2021
16.07
 6,392,400 16.00 16.20 15.77 4,500 79,500 -1.8
11/10/2021
15.93
 3,152,200 15.97 16.13 15.83 9,800 17,400 -0.2
08/10/2021
15.83
 5,826,400 16.10 16.23 15.77 1,200 1,036,500 -25.2
07/10/2021
16.07
 6,808,100 15.74 16.10 15.70 14,200 1,050,500 -24.9
06/10/2021
15.57
 5,113,000 15.50 15.97 15.50 17,000 1,643,100 -38.6
05/10/2021
15.37
 4,140,700 15.31 15.50 15.27 42,600 1,114,500 -25.0
04/10/2021
15.24
 4,229,400 15.21 15.50 15.14 538,100 1,015,000 -11.0
01/10/2021
15.17
 4,494,700 15.24 15.50 15.17 2,012,624 2,149,224 -3.2
30/09/2021
15.24
 2,548,000 15.37 15.64 15.14 38,200 1,018,500 -22.8
29/09/2021
15.24
 3,102,900 15.50 15.50 15.11 24,000 1,089,500 -24.6
28/09/2021
15.50
 4,255,000 15.04 15.50 14.85 70,600 38,900 0.7
27/09/2021
15.17
 7,581,700 15.60 15.74 15.17 43,500 67,600 -0.6
24/09/2021
15.57
 5,032,200 15.77 15.83 15.50 73,800 467,000 -9.3
23/09/2021
15.70
 4,473,800 16.10 16.26 15.70 60,400 15,800 1.1
22/09/2021
15.90
 4,247,000 15.83 15.97 15.74 78,200 1,029,600 -22.9
21/09/2021
15.74
 7,141,600 15.57 15.97 15.50 58,300 70,500 -0.3
20/09/2021
15.83
 7,045,500 16.23 16.56 15.83 18,200 363,700 -8.4
17/09/2021
16.16
 4,863,000 16.07 16.36 15.97 372,400 457,500 -2.1
16/09/2021
16.07
 3,458,900 15.97 16.30 15.87 2,500 469,100 -11.3
15/09/2021
15.83
 4,628,500 15.70 16.03 15.70 195,400 1,217,100 -24.6
14/09/2021
15.70
 10,390,800 15.97 16.20 15.70 38,100 474,000 -10.5
13/09/2021
16.10
 11,580,100 16.82 16.86 16.10 36,800 1,504,300 -36.3
10/09/2021
16.79
 6,077,900 16.99 17.22 16.76 33,800 436,400 -10.3
09/09/2021
17.02
 8,891,200 17.02 17.32 16.76 66,000 108,200 -1.1
08/09/2021
16.69
 9,477,200 16.69 17.06 16.46 141,300 75,300 1.7
07/09/2021
16.69
 14,586,000 17.22 17.55 16.59 537,800 340,800 5.2
06/09/2021
17.09
 19,369,500 16.16 17.09 16.07 179,300 85,400 2.4
01/09/2021
16.00
 9,285,000 15.83 16.40 15.80 23,100 93,200 -1.7
31/08/2021
15.93
 12,148,600 15.74 16.03 15.64 322,400 146,600 4.3
30/08/2021
15.64
 9,478,800 15.90 16.13 15.64 143,229 141,929 0.0
27/08/2021
15.70
 14,892,700 15.04 15.70 15.01 114,600 279,500 -3.8
26/08/2021
15.04
 9,259,300 14.98 15.50 14.91 102,800 263,100 -3.7
25/08/2021
14.88
 8,819,600 14.98 15.14 14.61 2,000 137,000 -3.0
24/08/2021
14.91
 11,480,200 15.67 16.00 14.91 12,100 319,200 -7.1
23/08/2021
15.83
 10,548,100 15.97 16.36 15.77 80,200 48,100 0.8
20/08/2021
15.83
 28,580,200 15.57 16.49 15.57 428,100 218,000 5.1
19/08/2021
15.57
 10,392,600 15.24 15.74 15.24 135,300 1,554,500 -33.4
18/08/2021
15.37
 12,145,200 15.41 15.64 15.24 21,800 244,400 -5.2
17/08/2021
15.67
 6,313,700 15.87 16.03 15.64 44,300 61,500 -0.4
16/08/2021
15.80
 7,965,500 15.70 16.13 15.64 183,000 1,145,500 -23.1
13/08/2021
15.57
 9,019,400 15.90 16.00 15.24 75,000 97,600 -0.1

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