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)
12/08/2021
15.90
 6,771,500 15.93 16.46 15.90 161,700 120,700 1.0
11/08/2021
16.23
 9,760,100 16.30 16.63 15.97 193,800 599,600 -10.1
10/08/2021
16.16
 14,909,800 15.64 16.33 15.64 164,300 1,713,500 -38.0
09/08/2021
15.50
 11,953,300 14.71 15.64 14.65 176,100 621,600 -10.5
06/08/2021
14.78
 3,862,300 15.04 15.08 14.78 9,400 42,000 -0.7
05/08/2021
14.98
 3,508,700 14.78 15.11 14.78 58,800 174,400 -2.6
04/08/2021
14.85
 3,274,100 14.85 14.91 14.68 65,100 0 1.5
03/08/2021
14.85
 2,513,000 14.78 14.91 14.58 11,700 1,400 0.2
02/08/2021
14.78
 4,733,800 15.01 15.24 14.75 17,700 28,900 -0.2
30/07/2021
14.98
 5,259,600 14.55 15.04 14.42 59,300 7,600 1.1
29/07/2021
14.55
 2,214,400 14.65 14.65 14.48 5,000 26,300 -0.5
28/07/2021
14.55
 1,906,900 14.52 14.81 14.52 230 420 0.0
27/07/2021
14.58
 4,487,700 14.25 14.85 14.25 16,000 2,700 0.3
26/07/2021
14.22
 1,901,800 13.86 14.32 13.86 6,420 1,040 1.2
23/07/2021
14.09
 2,806,300 14.09 14.45 14.02 2,750 510 0.5
22/07/2021
14.12
 3,475,400 13.99 14.28 13.92 540,200 500 11.6
21/07/2021
13.99
 2,859,800 14.19 14.28 13.95 51,910 12,430 8.5
20/07/2021
14.25
 3,471,100 13.79 14.25 13.39 192,560 5,420 39.9
19/07/2021
13.79
 5,418,100 13.86 14.25 13.53 652,900 2,000 13.6
16/07/2021
14.48
 3,141,500 14.68 14.85 14.42 53,290 10 11.8
15/07/2021
14.68
 4,382,400 13.72 14.68 13.72 189,460 6,440 40.4
14/07/2021
13.92
 6,406,700 14.22 14.38 13.82 2,031,300 1,165,000 18.5
13/07/2021
14.48
 4,933,800 14.68 14.71 14.05 104,490 72,910 7.0
12/07/2021
14.61
 11,143,600 14.65 14.98 13.95 102,120 36,980 14.7
09/07/2021
14.98
 7,391,600 15.14 15.34 14.52 2,555,300 23,400 58.2
08/07/2021
15.17
 9,922,000 15.17 15.41 15.01 446,640 1,700 102.5
07/07/2021
15.17
 9,093,800 14.85 15.17 14.32 310,290 20,170 66.4
06/07/2021
14.98
 7,333,300 15.57 15.57 14.98 236,910 175,060 13.7
05/07/2021
15.57
 10,724,800 15.04 15.90 14.52 1,636,800 177,400 32.8
02/07/2021
15.04
 6,878,100 14.75 15.04 14.58 865,700 68,800 18.0
01/07/2021
14.58
 4,969,500 14.52 14.68 14.48 102,400 100 2.3
30/06/2021
14.52
 3,284,100 14.58 14.71 14.48 30,500 10,400 0.4
29/06/2021
14.58
 4,506,400 14.71 15.01 14.55 5,600 503,400 -11.1
28/06/2021
14.68
 7,830,700 14.32 14.78 14.25 20,200 16,600 0.1
25/06/2021
14.15
 8,203,300 14.45 14.48 14.02 7,700 1,810,100 -38.7
24/06/2021
14.48
 4,730,200 14.78 14.94 14.45 170 50,150 -11.1
23/06/2021
14.81
 2,698,900 14.91 15.11 14.78 43,900 0 1.0
22/06/2021
14.91
 6,289,900 15.01 15.17 14.81 84,840 259,100 -39.4
21/06/2021
14.88
 6,401,000 15.31 15.31 14.78 16,200 3,902,800 -88.4
18/06/2021
15.17
 8,741,700 15.04 15.64 15.04 289,400 1,571,200 -29.8
17/06/2021
14.98
 3,821,400 14.71 15.14 14.65 24,100 511,200 -11.0
16/06/2021
14.85
 4,546,600 15.04 15.14 14.58 49,500 1,399,000 -30.5
15/06/2021
15.11
 3,943,400 15.11 15.37 14.94 12,580 74,580 -14.2
14/06/2021
14.91
 5,406,700 15.24 15.24 14.85 990 92,640 -20.9
11/06/2021
14.98
 8,733,500 14.52 15.50 14.52 9,890 200,870 -44.0
10/06/2021
14.52
 6,660,600 14.85 14.91 14.45 23,570 206,060 -40.5
09/06/2021
14.85
 7,157,100 14.98 15.24 14.71 134,400 2,608,800 -56.2
08/06/2021
14.98
 4,954,700 15.83 16.10 14.85 32,780 205,100 -40.3
07/06/2021
15.90
 13,939,800 16.49 16.63 15.64 190,790 341,350 -35.6
04/06/2021
15.70
 2,071,800 15.70 15.70 15.70 0 630 -0.1
03/06/2021: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60)
03/06/2021
14.68
 644,000 14.68 14.68 14.68 0 0 0
02/06/2021
13.73
 9,097,000 13.81 13.81 13.52 12,500 45,900 -0.9
01/06/2021
13.81
 5,778,900 13.97 14.10 13.78 960 0 0.3
31/05/2021
13.97
 4,854,100 14.15 14.18 13.78 900 145,300 -3.8
28/05/2021
14.13
 4,459,800 14.21 14.31 13.99 100 2,420 -0.6
27/05/2021
14.15
 6,015,400 13.94 14.31 13.78 23,760 1,740 5.9
26/05/2021
13.92
 5,450,100 14.10 14.13 13.84 700 11,060 -2.7
25/05/2021
13.78
 5,280,200 13.92 14.13 13.76 720 7,580 -1.8
24/05/2021
13.78
 5,501,500 13.68 13.92 13.47 0 629,100 -16.3
21/05/2021
13.28
 4,098,500 12.84 13.42 12.84 90 22,990 -5.7
20/05/2021
12.84
 3,367,100 12.94 13.05 12.84 90 49,380 -12.1
19/05/2021
12.89
 4,384,400 13.10 13.15 12.76 182,000 145,800 0.9
18/05/2021
13.05
 4,385,700 13.21 13.42 13.00 2,100 69,300 -1.7
17/05/2021
13.21
 4,203,400 13.65 13.65 13.15 310 17,710 -4.4
14/05/2021
13.49
 3,639,000 13.68 13.73 13.49 4,000 62,900 -1.5
13/05/2021
13.57
 4,655,100 13.78 13.78 13.57 1,970 0 0.5
12/05/2021
13.81
 2,896,100 13.76 13.89 13.60 1,740 8,050 -1.7
11/05/2021
13.76
 6,628,600 13.52 13.89 13.26 2,400 59,600 -1.5
10/05/2021
13.55
 4,969,800 13.47 13.68 13.36 4,980 5,590 -0.2
07/05/2021
13.68
 4,958,000 14.02 14.18 13.57 49,000 36,800 0.3
06/05/2021
13.97
 5,643,400 14.10 14.28 13.94 870 11,250 -2.8
05/05/2021
14.05
 4,827,100 13.99 14.42 13.81 22,500 120,000 -2.6
04/05/2021
13.89
 3,957,200 13.68 13.92 13.57 141,200 84,200 1.5
29/04/2021
13.99
 4,862,100 14.10 14.42 13.99 24,410 16,450 2.1
28/04/2021
13.92
 5,767,200 13.65 14.10 13.49 27,730 3,760 6.3
27/04/2021
13.65
 2,536,500 13.57 13.68 13.42 23,120 5,680 4.5
26/04/2021
13.57
 6,770,700 13.94 14.15 13.42 20,590 38,620 -4.8
23/04/2021
13.81
 5,147,500 13.26 13.92 13.05 1,147,400 590,500 14.2
22/04/2021
13.21
 3,868,000 13.31 13.94 13.15 26,970 2,450 6.3
20/04/2021
13.47
 3,832,900 13.94 14.02 13.47 17,580 16,830 0.2
19/04/2021
13.94
 5,612,800 13.68 13.97 13.31 356,200 147,000 5.4
16/04/2021
13.63
 7,473,900 13.94 14.26 13.15 13,680 6,050 1.9
15/04/2021
14.07
 7,085,000 14.63 14.63 14.05 193,600 590,200 -10.7
14/04/2021
14.65
 6,586,900 14.15 14.73 14.05 39,230 6,840 8.9
13/04/2021
14.39
 6,519,300 15.10 15.10 14.31 30,000 5,910 6.9
12/04/2021
14.86
 9,996,300 14.47 14.99 14.31 32,290 6,130 7.3
09/04/2021
14.52
 8,558,700 14.76 14.97 14.31 229,200 184,500 1.2
08/04/2021
14.99
 10,628,200 14.73 15.23 14.68 35,260 4,990 8.6
07/04/2021
14.34
 14,686,600 13.52 14.34 13.49 448,200 72,500 10.0
06/04/2021
13.42
 14,904,700 12.78 13.68 12.68 719,300 242,500 12.0
05/04/2021
12.78
 6,153,000 12.89 12.89 12.60 39,820 7,030 8.0
02/04/2021
12.68
 5,104,300 12.78 12.78 12.57 51,900 1,970 12.0
01/04/2021
12.65
 5,473,000 12.63 12.76 12.50 648,000 150,000 11.9
31/03/2021
12.52
 5,600,100 12.63 12.84 12.44 346,500 37,800 7.4
30/03/2021
12.63
 19,405,700 12.21 12.94 12.21 273,810 2,670 64.9
29/03/2021
12.26
 7,748,600 11.89 12.26 11.76 350,390 0 79.2
26/03/2021
11.76
 6,600,100 11.42 11.94 11.05 2,063,400 36,300 44.1
25/03/2021
11.57
 4,933,600 11.84 11.84 11.47 5,870 5,510 0.0
24/03/2021
11.73
 6,324,100 11.89 12.00 11.57 10,800 700 0.2
23/03/2021
12.07
 6,880,600 12.26 12.26 11.92 810 1,050 -0.1

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