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

21.70
0.20
(0.93%)
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)
03/06/2020
8.97
 1,312,110 8.97 9.10 8.94 16,890 36,650 -0.3
02/06/2020
9.00
 2,202,570 9.26 9.26 9.00 266,280 668,740 -7.0
01/06/2020
9.23
 2,731,600 9.21 9.26 9.15 257,360 0 4.5
29/05/2020
9.18
 2,416,120 9.10 9.18 8.97 62,020 49,730 0.2
28/05/2020
9.08
 2,335,060 9.10 9.15 9.05 141,100 0 2.4
27/05/2020
9.08
 4,147,070 9.44 9.47 9.08 5,400 80,910 -1.3
26/05/2020
9.44
 3,649,150 9.52 9.52 9.31 5,100 223,370 -3.9
25/05/2020
9.39
 4,279,410 9.13 9.44 9.08 136,900 9,660 2.3
22/05/2020
9.00
 5,634,820 9.10 9.23 8.97 73,020 48,280 0.4
21/05/2020
8.89
 3,960,170 8.92 9.00 8.84 48,070 22,900 0.4
20/05/2020
8.84
 3,311,820 9.08 9.10 8.84 39,490 65,600 -0.4
19/05/2020
9.10
 9,804,480 8.89 9.23 8.84 20,030 1,000 0.3
18/05/2020
8.81
 4,220,830 8.58 8.81 8.39 6,200 90,050 -1.4
15/05/2020
8.63
 3,563,300 8.76 8.87 8.58 41,010 67,600 -0.4
14/05/2020
8.63
 6,045,610 8.18 8.63 8.15 76,940 248,020 -2.7
13/05/2020
8.08
 1,756,600 8.05 8.13 7.94 99,040 48,640 0.8
12/05/2020
8.08
 1,354,050 8.10 8.13 8.00 65,260 13,620 0.8
11/05/2020
8.15
 1,340,080 8.15 8.18 8.08 12,350 13,620 0.0
08/05/2020
8.13
 1,944,760 8.05 8.21 8.02 48,170 30,000 0.3
07/05/2020
8.08
 1,048,860 8.02 8.08 7.94 33,740 0 0.5
06/05/2020
8.00
 1,088,220 7.94 8.00 7.84 50,000 72,290 -0.3
05/05/2020
7.92
 1,248,600 7.89 7.92 7.71 11,740 20,660 -0.1
04/05/2020
7.89
 1,189,220 8.13 8.13 7.81 0 542,100 -8.1
29/04/2020
8.18
 1,194,650 8.18 8.23 8.08 49,450 268,410 -3.4
28/04/2020
8.15
 963,610 8.26 8.31 8.13 16,130 1,000 0.2
27/04/2020
8.34
 1,345,810 8.60 8.60 8.34 0 20,630 -0.3
24/04/2020
8.55
 1,762,540 8.52 8.60 8.39 70,280 0 1.1
23/04/2020
8.50
 1,833,440 8.47 8.63 8.42 58,460 12,260 0.8
22/04/2020
8.37
 677,370 7.97 8.39 7.97 82,850 0 1.3
21/04/2020
8.31
 1,771,830 8.68 8.68 8.23 140,120 0 2.2
20/04/2020
8.84
 1,658,100 8.94 8.94 8.68 304,850 15,690 4.9
17/04/2020
8.76
 1,930,410 8.42 8.76 8.34 64,860 101,500 -0.6
16/04/2020
8.42
 1,065,860 8.42 8.42 8.23 47,160 101,400 -0.9
15/04/2020
8.42
 1,246,110 8.58 8.58 8.26 380 12,560 -0.2
14/04/2020
8.23
 2,072,230 8.15 8.44 8.10 27,200 400,000 -5.8
13/04/2020
7.89
 933,400 7.84 7.92 7.81 76,760 12,880 1.0
10/04/2020
7.84
 972,650 7.84 7.92 7.68 42,930 0 0.6
09/04/2020
7.84
 1,306,550 7.81 7.89 7.68 59,080 88,590 -0.4
08/04/2020
7.81
 832,160 7.73 7.81 7.58 38,080 3,000 0.5
07/04/2020
7.73
 1,258,380 8.00 8.00 7.47 6,430 136,670 -1.9
06/04/2020
7.63
 1,363,920 7.37 7.63 7.37 68,010 23,910 0.6
03/04/2020
7.31
 918,480 7.42 7.42 7.16 41,840 36,770 0.1
01/04/2020
7.31
 371,530 7.16 7.63 7.10 120,880 45,060 1.1
31/03/2020
7.26
 921,180 7.10 7.26 6.84 22,400 21,670 0.0
30/03/2020
7.10
 1,890,540 7.05 7.16 6.66 10,820 26,760 -0.2
27/03/2020
7.16
 273,240 7.10 7.37 7.10 13,470 0 0.2
26/03/2020
7.37
 891,530 7.47 7.47 7.31 4,500 0 0.1
25/03/2020
7.44
 1,125,830 7.58 7.60 7.42 19,780 29,000 -0.1
24/03/2020
7.39
 1,715,500 6.92 7.47 6.92 13,520 61,050 -0.7
23/03/2020
7.10
 1,310,410 7.16 7.42 7.10 2,000 129,310 -1.7
20/03/2020
7.63
 1,245,340 7.37 7.63 7.37 279,140 1,860 4.0
19/03/2020
7.47
 1,096,510 7.37 7.50 7.16 0 151,910 -2.1
18/03/2020
7.68
 1,098,210 7.89 8.00 7.63 22,100 186,770 -2.4
17/03/2020
7.52
 1,177,650 7.52 7.52 6.84 13,910 154,740 -2.0
16/03/2020
7.05
 4,240,250 7.05 7.05 6.58 23,110 114,540 -1.2
13/03/2020
7.05
 1,756,940 6.94 7.08 6.94 9,920 151,860 -1.9
12/03/2020
7.44
 1,711,320 7.65 7.65 7.44 109,630 83,170 0.4
11/03/2020
8.00
 1,073,570 8.05 8.31 7.63 8,990 156,780 -2.2
10/03/2020
8.15
 904,610 8.15 8.37 8.15 15,230 500 0.2
09/03/2020
8.58
 1,000,710 8.68 9.05 8.58 4,820 48,090 -0.7
06/03/2020
9.21
 1,167,030 9.00 9.21 8.79 355,530 20,000 5.8
05/03/2020
9.00
 992,380 9.31 9.31 8.97 5,950 41,510 -0.6
04/03/2020
9.21
 1,155,240 9.31 9.31 9.18 10,000 6,340 0.1
03/03/2020
9.50
 1,393,310 9.55 9.55 9.21 0 257,750 -4.6
02/03/2020
9.55
 960,360 9.23 9.55 9.23 150 196,240 -3.5
28/02/2020
9.68
 743,160 9.63 9.68 9.10 10 131,100 -2.4
27/02/2020
9.63
 410,000 9.68 9.76 9.63 0 98,650 -1.8
26/02/2020
9.81
 172,020 9.68 9.81 9.63 0 27,310 -0.5
25/02/2020
9.84
 532,820 9.55 9.84 9.52 0 150,950 -2.8
24/02/2020
9.76
 502,960 9.73 9.76 9.55 330 118,650 -2.2
21/02/2020
9.84
 156,950 9.79 9.86 9.76 0 35,880 -0.7
20/02/2020
9.86
 192,890 9.89 9.94 9.86 330 6,530 -0.1
19/02/2020
9.86
 1,158,020 9.65 9.89 9.58 136,000 5,000 2.4
18/02/2020
9.65
 500,370 9.79 9.79 9.65 0 1,890 0.0
17/02/2020
9.86
 503,950 9.84 9.86 9.73 0 6,200 -0.1
14/02/2020
9.89
 843,800 9.81 9.89 9.63 31,000 1,300 0.5
13/02/2020
9.86
 526,920 9.89 9.89 9.73 38,670 5,360 0.6
12/02/2020
10.00
 872,340 9.97 10.00 9.71 73,700 7,920 1.2
11/02/2020
9.97
 749,300 9.81 9.97 9.71 1,550 3,500 0.0
10/02/2020
9.97
 99,880 10.00 10.00 9.89 7,000 580 0.1
07/02/2020
10.00
 127,750 10.02 10.26 10.00 16,070 5,460 0.2
06/02/2020
10.02
 330,530 10.00 10.05 9.89 25,170 105,540 -1.5
05/02/2020
10.05
 233,060 9.84 10.05 9.84 1,760 52,500 -1.0
04/02/2020
10.00
 917,370 10.00 10.00 9.73 0 111,970 -2.1
03/02/2020
10.10
 816,860 10.10 10.10 9.44 119,740 148,520 -0.6
31/01/2020
10.15
 841,230 10.15 10.15 9.97 185,550 65,040 2.3
30/01/2020
10.36
 749,070 10.26 10.36 9.94 118,400 47,800 1.4
22/01/2020
10.42
 467,980 10.36 10.42 10.10 74,960 21,100 1.1
21/01/2020
10.42
 1,555,970 10.42 10.42 9.89 5,270 14,090 -0.2
20/01/2020
10.39
 276,790 10.47 10.47 10.29 117,220 81,270 0.7
17/01/2020
10.47
 1,160,880 10.36 10.55 10.34 72,580 0 1.4
16/01/2020
10.36
 817,390 10.34 10.36 10.23 190,000 730 3.7
15/01/2020
10.34
 683,420 10.26 10.36 10.21 0 24,440 -0.5
14/01/2020
10.29
 114,800 10.36 10.36 10.21 20,000 6,690 0.3
13/01/2020
10.36
 176,450 10.42 10.42 10.23 15,400 61,870 -0.9
10/01/2020
10.36
 200,830 10.34 10.36 10.29 5,800 50,330 -0.9
09/01/2020
10.34
 200,070 10.31 10.39 10.31 0 34,960 -0.7
08/01/2020
10.34
 200,170 10.39 10.39 10.26 500 0 0.0
07/01/2020
10.50
 564,170 10.79 10.79 10.36 87,220 85,830 0.0
06/01/2020
10.79
 206,400 10.00 10.79 9.89 7,880 13,950 -0.1

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