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)
04/06/2018
12.66
 184,180 12.18 12.84 12.14 4,000 55,200 -1.8
01/06/2018
12.07
 724,650 12.03 12.14 11.92 250,000 470,000 -7.2
31/05/2018
12.10
 545,560 11.32 12.14 11.32 200,000 557,000 -11.3
30/05/2018
11.36
 184,680 11.73 11.73 11.25 0 0 0
29/05/2018
11.57
 159,430 11.10 11.66 11.10 3,500 10 0.1
28/05/2018
11.03
 1,152,840 11.84 12.58 11.03 1,020 219,080 -6.7
25/05/2018
11.84
 680,810 12.66 12.69 11.84 39,230 344,370 -10.2
24/05/2018
12.69
 240,540 12.73 12.75 12.66 500 0 0.0
23/05/2018
12.73
 417,310 12.77 12.84 12.58 600 22,400 -0.7
22/05/2018
12.73
 591,330 13.21 13.21 12.73 700 1,000 0.0
21/05/2018
13.21
 430,600 13.32 13.36 13.18 500 0 0.0
18/05/2018
13.32
 651,650 13.21 13.32 13.03 0 3,190 -0.1
17/05/2018
13.08
 348,470 13.32 13.32 13.05 0 0 0
16/05/2018
13.12
 639,380 13.32 13.32 13.03 80,000 32,320 1.7
15/05/2018
13.40
 317,200 13.36 13.77 13.36 1,590 30,000 -1.0
14/05/2018
13.36
 407,610 13.32 13.43 13.06 80,050 0 2.9
11/05/2018
13.32
 303,130 12.88 13.32 12.62 86,870 0 3.1
10/05/2018
12.77
 351,790 12.81 12.95 12.66 710 0 0.0
09/05/2018
12.95
 316,100 13.06 13.21 12.88 0 252,000 -8.9
08/05/2018
13.21
 209,900 13.43 13.43 13.18 0 108,440 -3.9
07/05/2018
13.25
 256,180 13.03 13.32 12.81 500 0 0.0
04/05/2018
13.03
 294,710 13.80 13.80 13.03 61,900 70,930 -0.3
03/05/2018
13.58
 290,330 13.62 13.69 12.68 55,030 31,080 0.9
02/05/2018
13.62
 151,080 13.62 13.92 13.51 100 1,010 0.0
27/04/2018
13.62
 368,160 13.18 13.66 13.14 20,020 0 0.7
26/04/2018
13.18
 366,950 13.69 13.69 13.18 80,100 0 2.9
24/04/2018
13.69
 232,120 13.55 13.84 13.43 60,780 1,000 2.2
23/04/2018
13.77
 523,020 14.17 14.25 13.77 92,110 68,070 0.9
20/04/2018
14.17
 222,300 13.69 14.17 13.69 40,200 0 1.5
19/04/2018
13.80
 487,740 14.25 14.43 13.47 56,410 0 2.1
18/04/2018
14.36
 403,280 14.54 14.54 14.36 147,960 0 5.8
17/04/2018
14.47
 362,500 14.62 14.62 14.38 91,610 0 3.6
16/04/2018
14.34
 479,820 14.14 14.43 13.69 77,320 1,500 2.9
13/04/2018
14.06
 587,900 14.17 14.17 13.99 200,400 23,500 6.7
12/04/2018
13.97
 650,700 13.88 14.05 13.55 190,000 4,300 7.0
11/04/2018
13.69
 1,044,360 14.25 14.29 13.66 541,600 11,500 20.0
10/04/2018
14.25
 1,420,250 14.73 14.80 13.69 287,080 20,200 10.4
09/04/2018
14.71
 1,277,970 14.58 14.84 14.58 170,020 50 6.7
06/04/2018
14.58
 883,370 14.84 14.84 14.54 347,280 20,000 13.0
05/04/2018
14.62
 1,292,710 14.40 14.82 14.40 345,110 0 13.7
04/04/2018
14.32
 1,504,140 13.69 14.40 13.66 409,030 0 15.5
03/04/2018
13.66
 1,115,590 13.66 13.84 13.60 2,000 1,500 0.0
02/04/2018
13.60
 862,920 13.55 13.66 13.42 101,920 0 3.7
30/03/2018
13.42
 1,997,780 13.10 13.62 13.06 83,500 0 3.0
29/03/2018
13.01
 472,110 12.95 13.03 12.95 232,570 0 8.2
28/03/2018
12.95
 282,460 12.92 12.95 12.86 123,900 1,000 4.3
27/03/2018
12.90
 209,200 13.06 13.06 12.90 72,400 800 2.5
26/03/2018
12.95
 309,370 12.95 13.14 12.81 133,400 2,000 4.6
23/03/2018
12.95
 876,410 12.58 12.99 12.58 1,200,370 600,000 20.9
22/03/2018
12.81
 498,680 12.95 13.03 12.77 123,930 50,000 2.6
21/03/2018
12.99
 570,290 12.95 13.16 12.73 148,310 53,500 3.3
20/03/2018
12.95
 374,790 13.10 13.10 12.95 50,300 15,000 1.2
19/03/2018
13.16
 528,820 13.32 13.40 12.95 158,600 27,500 4.7
16/03/2018
13.25
 417,320 13.25 13.43 13.25 131,800 0 4.7
15/03/2018
13.32
 682,530 12.77 13.40 12.77 80,400 0 2.8
14/03/2018
12.86
 733,010 13.05 13.14 12.66 78,490 96,500 -0.6
13/03/2018
13.05
 1,470,480 13.25 13.29 12.95 1,354,510 1,575,310 -8.0
12/03/2018
13.29
 1,002,350 13.29 13.51 13.21 300 0 0.0
09/03/2018
13.29
 1,661,360 13.29 13.43 13.19 46,900 69,390 -0.8
08/03/2018
13.18
 1,415,170 13.14 13.32 13.14 6,310 250,510 -8.7
07/03/2018
13.14
 1,741,430 12.95 13.14 12.92 4,500 470,000 -16.4
06/03/2018
13.10
 1,751,220 12.66 13.18 12.55 30,500 78,500 -1.7
05/03/2018
12.55
 1,710,930 12.81 13.14 12.55 29,600 55,560 -0.9
02/03/2018
12.77
 1,447,690 11.99 12.77 11.88 117,000 10,000 3.6
01/03/2018
11.99
 1,127,400 11.81 11.99 11.70 4,500 0 0.1
28/02/2018
11.71
 743,520 11.81 11.84 11.71 91,600 0 2.9
27/02/2018
11.81
 557,360 11.84 11.90 11.70 88,500 0 2.8
26/02/2018
11.84
 726,590 12.10 12.10 11.77 2,680 3,000 0.0
23/02/2018
11.70
 617,110 11.62 11.71 11.62 30,750 23,000 0.2
22/02/2018
11.62
 934,440 11.51 11.84 11.47 106,400 286,200 -5.6
21/02/2018
11.66
 249,530 12.03 12.03 11.32 92,220 63,000 0.9
13/02/2018
11.47
 343,770 11.32 11.66 11.29 0 2,800 -0.1
12/02/2018
11.29
 509,950 11.21 11.36 11.03 46,400 200 1.4
09/02/2018
11.18
 966,160 10.51 11.18 10.21 212,480 50,000 4.8
08/02/2018
10.77
 715,180 10.73 11.10 10.46 324,020 0 9.5
07/02/2018
10.84
 825,060 11.03 11.03 10.58 305,400 76,800 6.7
06/02/2018
10.49
 4,346,230 10.49 10.55 9.77 1,059,470 3,000 28.9
05/02/2018
10.49
 1,560,570 11.27 11.27 10.49 96,500 214,940 -3.5
02/02/2018
11.27
 1,011,970 11.40 11.40 11.10 500 200,000 -6.1
01/02/2018
11.32
 924,090 11.55 11.84 11.29 154,000 130,000 0.7
31/01/2018
11.73
 1,380,700 11.29 12.07 11.29 2,650 314,600 -10.0
30/01/2018
11.29
 1,469,010 11.55 11.58 11.25 530 13,500 -0.4
29/01/2018
11.58
 1,873,480 11.92 12.03 11.58 198,820 63,000 4.3
26/01/2018
12.03
 2,515,140 12.55 12.55 11.84 405,300 435,600 -1.1
25/01/2018
12.55
 2,264,840 12.95 13.18 12.18 31,500 37,800 -0.2
22/01/2018
12.75
 3,619,740 12.75 12.75 12.44 59,000 113,900 -1.9
19/01/2018
11.92
 91,830 11.92 11.92 11.92 0 0 0
18/01/2018
11.14
 31,140 11.14 11.14 11.14 0 0 0
17/01/2018
11.14
 0 11.14 11.14 11.14 0 0 0
16/01/2018
11.14
 0 11.14 11.14 11.14 0 0 0
15/01/2018
11.14
 0 11.77 11.14 11.77 0 0 0
12/01/2018
11.77
 5,149,666 11.36 12.14 11.25 1,400,000 1,000 45.2
11/01/2018
11.36
 2,738,703 11.10 11.36 10.92 964,210 2,000 29.1
10/01/2018
11.21
 2,687,395 10.44 11.29 10.40 300,000 3,000 8.8
09/01/2018
10.44
 1,596,165 10.10 10.47 10.10 100,000 2,500 2.7
08/01/2018
10.18
 2,278,527 10.25 10.25 9.96 2,000 0 0.1
05/01/2018
10.21
 1,671,470 10.47 10.55 10.10 0 0 0
04/01/2018
10.47
 1,931,289 10.29 10.55 9.99 25,000 56,000 -0.7
03/01/2018
9.99
 2,070,135 9.62 10.07 9.51 91,000 500 2.4
29/12/2017
9.29
 2,547,746 9.22 9.59 9.22 1,257,400 0 32.1

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