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)
03/01/2020
10.10
 495,710 10.15 10.15 9.86 1,650 123,480 -2.3
02/01/2020
10.15
 246,750 10.18 10.18 10.00 7,700 118,000 -2.1
31/12/2019
10.18
 396,290 10.18 10.18 10.13 193,330 2,510 3.7
30/12/2019
10.18
 778,100 10.10 10.18 9.92 61,590 48,920 0.2
27/12/2019
10.21
 457,710 10.21 10.21 10.05 147,580 11,000 2.6
26/12/2019
10.21
 153,190 10.26 10.31 10.21 70,630 0 1.4
25/12/2019
10.34
 455,320 10.21 10.34 10.10 22,060 0 0.4
24/12/2019
10.36
 173,250 10.36 10.36 10.23 61,590 48,920 0.2
23/12/2019
10.36
 215,480 10.21 10.36 10.00 29,970 8,900 0.4
20/12/2019
9.79
 4,524,610 10.29 10.31 9.79 1,489,980 4,048,010 -47.5
19/12/2019
10.36
 250,710 10.26 10.36 10.23 55,780 83,600 -0.5
18/12/2019
10.39
 214,460 10.23 10.39 10.23 33,310 92,800 -1.2
17/12/2019
10.39
 707,530 10.42 10.42 10.18 63,430 36,700 0.5
16/12/2019
10.42
 196,970 10.36 10.42 10.31 63,730 39,940 0.5
13/12/2019
10.39
 937,400 10.47 10.47 10.21 105,100 7,750 1.9
12/12/2019
10.47
 952,940 10.18 10.47 10.10 86,570 12,010 1.4
11/12/2019
10.47
 597,540 10.47 10.47 10.10 70,410 7,570 1.2
10/12/2019
10.47
 437,030 10.26 10.47 10.23 81,220 7,500 1.4
09/12/2019
10.52
 496,300 10.52 10.52 10.15 94,570 149,890 -1.1
06/12/2019
10.52
 371,780 10.36 10.52 10.26 58,380 24,410 0.7
05/12/2019
10.52
 192,400 10.31 10.52 10.31 0 0 0
04/12/2019
10.52
 254,530 10.52 10.52 10.29 10,000 0 0.2
03/12/2019
10.52
 558,950 10.42 10.52 10.15 17,140 218,930 -4.0
02/12/2019
10.52
 643,310 10.65 10.65 10.26 0 262,950 -5.2
29/11/2019
10.60
 743,210 10.63 10.68 10.57 590 87,430 -1.8
28/11/2019
10.63
 1,071,470 10.71 10.76 10.50 25,000 83,990 -1.2
27/11/2019
10.71
 519,250 10.63 10.71 10.60 15,500 166,780 -3.1
26/11/2019
10.71
 1,321,020 10.79 10.79 10.52 3,410 291,800 -5.8
25/11/2019
10.79
 1,055,840 10.79 10.81 10.65 1,000 143,000 -2.9
22/11/2019
10.84
 1,247,030 10.84 10.86 10.65 11,000 123,740 -2.3
21/11/2019
10.89
 1,795,800 10.97 10.97 10.79 3,310 203,670 -4.1
20/11/2019
10.97
 1,261,240 11.05 11.07 10.92 5,260 133,620 -2.7
19/11/2019
11.05
 2,165,320 10.86 11.05 10.79 236,010 496,120 -5.5
18/11/2019
10.86
 465,070 10.89 10.97 10.79 6,300 101,460 -2.0
15/11/2019
10.89
 140,540 10.92 10.92 10.84 3,230 85,120 -1.7
14/11/2019
10.92
 178,590 10.94 10.94 10.84 0 85,350 -1.8
13/11/2019
10.94
 387,540 11.02 11.02 10.84 11,050 79,490 -1.4
12/11/2019
11.00
 284,320 11.00 11.00 10.86 14,590 115,170 -2.1
11/11/2019
11.00
 350,970 11.02 11.05 10.92 4,580 76,450 -1.5
08/11/2019
10.97
 258,210 10.97 11.05 10.97 4,140 71,220 -1.4
07/11/2019
11.02
 369,880 11.05 11.15 10.94 3,190 110,000 -2.2
06/11/2019
11.02
 580,710 11.00 11.02 10.92 337,530 238,380 2.1
05/11/2019
11.00
 167,110 11.02 11.02 10.89 30,520 100,750 -1.5
04/11/2019
11.02
 668,600 11.05 11.05 10.86 410,360 288,780 2.5
01/11/2019
11.05
 303,850 11.05 11.10 10.92 173,040 125,330 1.0
31/10/2019
11.05
 170,700 11.21 11.21 10.94 48,560 97,600 -1.0
30/10/2019
11.31
 551,920 10.89 11.31 10.81 293,970 224,000 1.6
29/10/2019
10.94
 684,830 10.94 10.94 10.63 4,300 266,590 -5.4
28/10/2019
10.94
 188,150 11.00 11.00 10.73 4,310 77,680 -1.5
25/10/2019
11.00
 269,380 11.05 11.05 10.92 15,810 101,860 -1.8
24/10/2019
11.00
 286,080 10.94 11.00 10.86 39,220 228,800 -3.9
23/10/2019
10.94
 208,450 10.94 11.02 10.86 78,270 120,000 -0.9
22/10/2019
10.94
 409,110 11.07 11.10 10.81 18,300 147,200 -2.7
21/10/2019
11.07
 192,070 11.07 11.31 10.97 40,190 91,150 -1.1
18/10/2019
11.07
 228,870 11.10 11.21 10.94 47,950 156,940 -2.3
17/10/2019
11.21
 845,540 11.31 11.31 10.97 44,070 373,950 -6.9
16/10/2019
11.36
 265,370 11.57 11.57 11.31 27,960 26,940 0.0
15/10/2019
11.57
 216,710 11.50 11.63 11.50 8,830 78,910 -1.5
14/10/2019
11.60
 360,090 11.57 11.60 11.50 104,710 153,430 -1.1
11/10/2019
11.52
 508,320 11.60 11.84 11.52 65,610 420,770 -7.8
10/10/2019
11.57
 348,110 11.52 11.68 11.52 2,950 121,660 -2.6
09/10/2019
11.57
 366,300 11.68 11.71 11.52 9,440 0 0.2
08/10/2019
11.68
 181,530 11.68 11.73 11.57 27,220 5,880 0.5
07/10/2019
11.68
 578,400 11.65 11.68 11.42 159,140 3,000 3.4
04/10/2019
11.63
 204,260 11.71 11.71 11.57 18,680 73,850 -1.2
03/10/2019
11.55
 297,220 11.57 11.57 11.36 3,280 1,000 0.0
02/10/2019
11.57
 360,370 11.68 11.84 11.57 141,360 204,930 -1.4
01/10/2019
11.73
 526,100 11.89 11.94 11.63 125,770 406,630 -6.3
30/09/2019
11.92
 275,330 12.07 12.07 11.86 129,880 25,180 2.4
27/09/2019
11.94
 830,130 11.73 11.97 11.73 382,500 0 8.6
26/09/2019
11.68
 145,560 11.63 11.73 11.63 22,930 0 0.5
25/09/2019
11.63
 298,830 11.68 11.68 11.57 11,440 0 0.3
24/09/2019
11.63
 402,070 11.73 11.79 11.63 1,160 0 0.0
23/09/2019
11.73
 265,140 11.94 11.94 11.73 140 6,910 -0.2
20/09/2019
11.89
 385,260 11.89 11.94 11.84 179,890 16,220 3.7
19/09/2019
11.81
 305,420 11.81 11.92 11.79 11,800 6,750 0.1
18/09/2019
11.81
 304,130 11.76 11.89 11.76 1,850 0 0.0
17/09/2019
11.84
 661,770 11.94 11.94 11.73 0 20,000 -0.4
16/09/2019
11.89
 592,840 11.73 12.05 11.86 3,240 0 0.1
13/09/2019
12.07
 1,329,380 11.73 12.07 11.60 1,000 150,000 -3.3
12/09/2019
11.57
 871,490 11.57 11.63 11.52 0 119,910 -2.6
11/09/2019
11.52
 1,241,490 11.34 11.57 11.34 0 150,150 -3.3
10/09/2019
11.31
 1,039,270 11.05 11.31 11.05 614,640 150,000 9.9
09/09/2019
11.05
 1,050,800 11.00 11.05 10.94 873,080 104,000 16.1
06/09/2019
10.97
 978,900 11.00 11.02 10.92 682,980 120,000 11.7
05/09/2019
10.92
 483,800 10.89 10.97 10.89 207,570 200,000 0.2
04/09/2019
10.89
 839,600 10.97 10.97 10.84 306,610 330,000 -0.5
03/09/2019
10.86
 675,500 10.97 11.00 10.86 570,000 700,000 -2.7
30/08/2019
10.97
 568,320 11.02 11.02 10.92 134,030 0 2.8
29/08/2019
10.86
 592,070 10.57 10.92 10.57 169,430 33,100 2.8
28/08/2019
10.60
 326,670 10.42 10.60 10.42 137,410 0 2.8
27/08/2019
10.52
 861,120 10.42 10.52 10.26 323,310 33,800 5.8
26/08/2019
10.42
 452,950 10.47 10.47 10.13 210 5,000 -0.1
23/08/2019
10.42
 274,070 10.52 10.55 10.36 0 33,280 -0.7
22/08/2019
10.55
 384,880 10.65 10.65 10.42 83,170 51,100 0.6
21/08/2019
10.55
 289,930 10.57 10.60 10.52 107,000 20,000 1.7
20/08/2019
10.57
 544,240 10.63 10.63 10.50 251,300 39,210 4.3
19/08/2019
10.63
 487,940 10.81 10.81 10.55 200,000 54,490 2.9
16/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
16/08/2019
10.63
 764,910 10.79 10.79 10.63 77,000 119,840 -0.9
15/08/2019
10.50
 610,450 10.39 10.50 10.29 500 4,780 -0.1

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