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)
21/03/2019
10.43
 573,050 10.66 10.68 10.43 40,810 0 0.9
20/03/2019
10.66
 592,140 10.75 10.75 10.52 86,000 100 2.0
19/03/2019
10.66
 633,550 10.75 10.77 10.61 106,960 0 2.5
18/03/2019
10.75
 726,570 10.75 10.84 10.73 63,930 4,350 1.4
15/03/2019
10.73
 1,050,650 10.84 10.87 10.73 271,580 280,150 -0.2
14/03/2019
10.84
 903,050 10.75 10.91 10.73 138,800 3,460 3.2
13/03/2019
10.73
 929,050 10.82 10.84 10.71 80,900 10,100 1.7
12/03/2019
10.77
 999,770 10.61 10.82 10.59 55,000 0 1.3
11/03/2019
10.57
 1,040,290 10.73 10.75 10.50 225,000 33,840 4.4
08/03/2019
10.68
 1,439,160 10.93 10.93 10.68 0 0 0
07/03/2019
10.93
 1,748,240 11.07 11.07 10.91 50,760 0 1.2
06/03/2019
11.03
 1,743,980 10.98 11.03 10.84 500,000 3,440 11.9
05/03/2019
10.98
 2,414,190 11.14 11.14 10.89 33,840 4,000 0.7
04/03/2019
11.12
 3,283,860 11.30 11.30 10.96 71,830 0 1.7
01/03/2019
11.30
 2,399,350 11.28 11.35 11.25 50,020 320 1.2
28/02/2019
11.28
 2,568,260 11.55 11.55 11.21 292,930 2,200 7.2
27/02/2019
11.53
 3,171,550 11.35 11.67 11.32 378,880 12,000 9.2
26/02/2019
11.30
 5,313,900 10.91 11.32 10.89 2,089,340 2,560 50.4
25/02/2019
10.91
 2,931,140 10.84 10.91 10.82 1,567,640 200 37.2
22/02/2019
10.82
 1,150,500 10.80 10.84 10.71 933,840 48,500 20.9
21/02/2019
10.80
 1,961,830 10.80 10.87 10.75 1,112,510 25,000 25.7
20/02/2019
10.87
 2,415,070 10.82 10.87 10.77 982,160 53,000 22.0
19/02/2019
10.82
 2,635,270 10.91 10.96 10.71 1,040,490 62,000 23.2
18/02/2019
10.87
 2,669,220 10.55 10.91 10.52 747,340 68,600 15.9
15/02/2019
10.52
 1,264,400 10.52 10.57 10.34 56,160 12,000 1.0
14/02/2019
10.52
 2,624,490 10.50 10.61 10.41 422,860 446,030 -0.5
13/02/2019
10.50
 1,788,020 10.34 10.52 10.32 329,020 380,380 -1.2
12/02/2019
10.34
 1,693,030 10.16 10.43 10.13 142,730 264,600 -2.8
11/02/2019
10.13
 983,160 10.11 10.20 10.02 3,055,640 3,144,440 -1.9
01/02/2019
10.02
 869,620 9.97 10.02 9.77 175,340 60,000 2.5
31/01/2019
9.88
 510,730 9.93 9.95 9.84 89,190 97,100 -0.2
30/01/2019
9.84
 663,300 9.93 9.93 9.84 67,740 41,900 0.6
29/01/2019
9.95
 602,220 10.00 10.00 9.81 101,470 41,640 1.3
28/01/2019
9.95
 411,410 10.04 10.04 9.93 66,520 11,200 1.2
25/01/2019
10.00
 714,110 10.04 10.04 9.90 19,970 440 0.4
24/01/2019
10.02
 1,309,650 9.95 10.06 9.84 23,100 150 0.5
23/01/2019
9.84
 414,700 9.84 9.88 9.79 6,640 0 0.1
22/01/2019
9.84
 696,970 9.93 9.93 9.77 9,610 37,900 -0.6
21/01/2019
9.93
 741,380 9.84 10.00 9.81 0 64,800 -1.4
18/01/2019
9.88
 592,390 9.95 9.95 9.84 0 14,000 -0.3
17/01/2019
9.88
 953,600 9.95 9.95 9.86 440 116,100 -2.5
16/01/2019
9.90
 1,130,850 9.90 10.02 9.88 330 185,530 -4.0
15/01/2019
9.93
 1,252,850 9.88 9.97 9.79 139,460 45,900 2.0
14/01/2019
9.90
 934,390 10.02 10.02 9.84 800 38,960 -0.8
11/01/2019
10.00
 1,441,350 9.93 10.06 9.88 0 43,700 -1.0
10/01/2019
9.88
 1,623,560 9.74 9.97 9.72 256,160 57,200 4.2
09/01/2019
9.72
 1,190,830 9.61 9.81 9.58 60,000 53,960 0.1
08/01/2019
9.61
 925,970 9.65 9.70 9.58 20 88,030 -1.8
07/01/2019
9.65
 1,032,880 9.74 9.74 9.54 0 52,060 -1.1
04/01/2019
9.49
 972,370 9.31 9.54 9.29 10 69,900 -1.5
03/01/2019
9.31
 1,757,600 10.00 10.00 9.31 2,800 71,000 -1.4
02/01/2019
10.00
 988,870 10.00 10.20 9.79 2,160 54,220 -1.1
28/12/2018
10.13
 493,650 10.41 10.41 10.13 0 10,430 -0.2
27/12/2018
10.39
 620,420 10.48 10.48 10.18 0 57,000 -1.3
26/12/2018
10.39
 636,440 10.16 10.43 10.16 0 0 0
25/12/2018
10.75
 1,876,480 10.02 10.75 9.70 43,690 2,380 0.9
24/12/2018
10.29
 806,180 10.71 10.71 10.29 1,750 92,680 -2.1
21/12/2018
10.71
 10,166,390 10.71 10.71 10.16 7,580,090 6,452,930 27.6
20/12/2018
10.71
 1,633,110 10.75 10.80 10.22 602,800 1,070,030 -10.7
19/12/2018
10.71
 1,719,220 11.35 11.39 10.66 100 403,530 -9.6
18/12/2018
11.30
 2,613,490 11.53 11.55 11.25 1,736,840 522,380 30.3
17/12/2018
11.53
 3,550,350 11.64 11.78 11.53 2,150,740 1,270,000 22.4
14/12/2018
11.51
 1,277,390 11.64 11.67 11.48 62,660 260,000 -5.0
13/12/2018
11.64
 1,402,980 11.71 11.76 11.48 145,150 392,380 -6.3
12/12/2018
11.64
 1,702,730 11.62 11.67 11.48 345,960 436,800 -2.3
11/12/2018
11.57
 1,817,500 11.64 11.71 11.48 140,210 304,800 -4.2
10/12/2018
11.60
 1,128,410 11.76 11.76 11.60 102,850 102,380 0.0
07/12/2018
11.76
 1,110,350 11.80 11.89 11.67 65,200 310,300 -6.3
06/12/2018
11.76
 965,110 11.89 11.94 11.76 64,000 71,300 -0.2
05/12/2018
11.92
 2,075,700 11.67 12.08 11.60 67,510 250,000 -4.8
04/12/2018
11.73
 1,246,150 11.71 11.73 11.60 100 180,270 -4.6
03/12/2018
11.67
 1,196,530 11.62 11.80 11.55 0 330,540 -8.4
30/11/2018
11.57
 541,460 11.67 11.67 11.44 0 2,270 -0.1
29/11/2018
11.67
 757,260 11.76 11.80 11.57 6,030 19,240 -0.3
28/11/2018
11.71
 637,440 11.62 11.71 11.57 59,190 2,270 1.4
27/11/2018
11.71
 691,620 11.71 11.71 11.55 70,000 6,400 1.6
26/11/2018
11.71
 674,230 11.71 11.71 11.53 330 171,600 -4.4
23/11/2018
11.71
 1,077,780 11.89 11.89 11.71 247,500 390,000 -3.6
22/11/2018
11.89
 1,102,630 11.99 11.99 11.83 1,000 184,970 -4.8
21/11/2018
11.94
 1,434,110 11.57 11.94 11.57 14,000 0 0.4
20/11/2018
11.71
 1,300,320 11.55 11.89 11.53 0 103,370 -2.6
19/11/2018
11.55
 699,550 11.48 11.62 11.35 10 279,430 -7.0
16/11/2018
11.44
 751,600 11.39 11.57 11.14 0 264,460 -6.5
15/11/2018
11.35
 1,249,810 11.67 11.67 11.25 0 283,000 -7.0
14/11/2018
11.67
 623,820 11.80 11.89 11.48 9,220 45,120 -0.9
13/11/2018
11.76
 584,770 11.71 11.76 11.53 60,010 0 1.5
12/11/2018
11.85
 785,620 11.80 11.85 11.57 0 1,000 0.0
09/11/2018
11.80
 783,500 11.89 11.89 11.71 0 0 0
08/11/2018
11.89
 1,150,920 11.89 12.03 11.76 190 94,690 -2.4
07/11/2018
11.80
 991,110 11.89 11.89 11.67 0 86,420 -2.2
06/11/2018
11.80
 903,730 12.08 12.08 11.76 1,210 115,000 -2.9
05/11/2018
11.89
 696,250 12.08 12.08 11.85 0 0 0
02/11/2018
12.08
 1,208,130 12.03 12.22 11.85 0 41,880 -1.1
01/11/2018
11.99
 2,066,350 11.69 12.08 11.67 700,000 19,780 17.7
31/10/2018
11.67
 1,940,290 11.25 11.71 11.25 600 28,260 -0.7
30/10/2018
11.21
 1,462,760 11.21 11.30 11.12 0 19,640 -0.5
29/10/2018
11.21
 1,036,230 11.21 11.30 11.12 0 19,220 -0.5
26/10/2018
11.21
 1,138,670 11.48 11.62 11.09 5,060 23,380 -0.4
25/10/2018
11.39
 1,527,060 11.21 11.53 10.98 123,480 19,810 2.5
24/10/2018
11.67
 688,290 12.08 12.08 11.67 50,500 90 1.3

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