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)
17/03/2017
6.74
 238,760 6.71 6.74 6.59 5,000 0 0.1
16/03/2017
6.65
 285,465 6.53 6.65 6.53 0 7,500 -0.2
15/03/2017
6.53
 356,110 6.28 6.74 6.28 0 70,100 -1.5
14/03/2017
6.19
 197,100 6.62 6.62 6.16 0 0 0
13/03/2017
6.62
 132,420 6.62 6.68 6.59 0 0 0
10/03/2017
6.68
 181,710 6.62 6.74 6.62 0 0 0
09/03/2017
6.68
 199,487 6.62 6.68 6.56 0 85,000 -1.8
08/03/2017
6.62
 233,210 6.77 6.80 6.59 0 0 0
07/03/2017
6.71
 288,155 6.71 6.96 6.68 0 0 0
06/03/2017
6.80
 395,800 6.19 6.80 6.19 235,000 28,000 4.3
03/03/2017
6.22
 212,445 6.19 6.22 6.06 0 72,000 -1.4
02/03/2017
6.22
 92,315 6.16 6.22 6.16 0 0 0
01/03/2017
6.16
 104,320 6.16 6.22 6.13 0 0 0
28/02/2017
6.13
 272,252 6.06 6.28 6.03 133,600 133,600 0
27/02/2017
6.13
 325,400 6.13 6.13 6.00 0 5,000 -0.1
24/02/2017
5.97
 131,100 6.06 6.10 5.94 0 56,100 -1.1
23/02/2017
6.03
 153,200 6.16 6.16 6.00 0 92,900 -1.8
22/02/2017
6.16
 54,900 6.16 6.16 6.13 0 26,000 -0.5
21/02/2017
6.16
 60,700 6.16 6.19 6.13 0 20,000 -0.4
20/02/2017
6.16
 93,400 6.16 6.19 6.16 0 0 0
17/02/2017
6.13
 44,200 6.13 6.16 6.13 0 0 0
16/02/2017
6.16
 18,300 6.16 6.16 6.13 0 0 0
15/02/2017
6.16
 10,200 6.19 6.22 6.16 0 0 0
14/02/2017
6.25
 18,400 6.31 6.34 6.22 0 0 0
13/02/2017
6.34
 84,535 6.22 6.34 6.22 0 0 0
10/02/2017
6.22
 23,533 6.13 6.22 6.13 0 0 0
09/02/2017
6.16
 49,407 6.13 6.16 6.10 0 0 0
08/02/2017
6.16
 26,100 6.31 6.31 6.13 0 0 0
07/02/2017
6.19
 15,947 6.25 6.25 6.16 0 0 0
06/02/2017
6.13
 43,700 6.31 6.31 6.10 0 0 0
03/02/2017
6.31
 34,200 6.43 6.43 6.16 0 0 0
02/02/2017
6.43
 28,800 6.40 6.43 6.40 0 0 0
25/01/2017
6.46
 8,900 6.34 6.46 6.31 0 0 0
24/01/2017
6.34
 23,200 6.25 6.34 6.25 0 0 0
23/01/2017
6.25
 18,510 6.22 6.25 6.22 0 0 0
20/01/2017
6.19
 11,500 6.22 6.25 6.19 0 0 0
19/01/2017
6.25
 19,500 6.46 6.46 6.25 0 0 0
18/01/2017
6.37
 38,000 6.25 6.37 6.22 30,000 0 0.6
17/01/2017
6.16
 42,200 6.31 6.31 6.16 0 0 0
16/01/2017
6.34
 56,900 6.46 6.46 6.31 25,000 0 0.5
13/01/2017
6.46
 62,620 6.46 6.46 6.46 50,000 0 1.1
12/01/2017
6.46
 222,700 6.43 6.46 6.43 193,400 95,800 2.0
11/01/2017
6.43
 161,800 6.43 6.46 6.43 150,000 0 3.1
10/01/2017
6.43
 232,707 6.46 6.50 6.43 193,100 0 4.1
09/01/2017
6.46
 365,403 6.37 6.46 6.31 392,800 0 8.2
06/01/2017
6.37
 223,400 6.46 6.46 6.37 200,000 0 4.2
05/01/2017
6.43
 367,700 6.43 6.46 6.37 617,200 267,200 7.3
04/01/2017
6.43
 250,120 6.40 6.50 6.37 228,000 0 4.8
03/01/2017
6.37
 216,100 6.28 6.40 6.28 164,800 0 3.4
30/12/2016
6.34
 298,800 6.28 6.46 6.16 0 0 0
29/12/2016
6.25
 284,500 6.16 6.56 6.10 0 0 0
28/12/2016
6.13
 101,000 6.06 6.13 6.06 0 0 0
27/12/2016
6.10
 111,810 6.00 6.10 6.00 25,000 0 0.5
26/12/2016
6.00
 583,500 6.03 6.03 6.00 0 0 0
23/12/2016
6.03
 143,000 6.06 6.06 6.00 0 0 0
22/12/2016
6.06
 141,015 6.13 6.13 6.06 0 0 0
21/12/2016
6.13
 256,420 6.06 6.13 6.06 0 0 0
20/12/2016
6.06
 378,300 6.00 6.13 6.00 0 0 0
19/12/2016
6.00
 328,700 6.00 6.03 5.97 0 0 0
16/12/2016
5.97
 236,400 6.03 6.03 5.97 0 0 0
15/12/2016
5.97
 366,900 5.97 5.97 5.94 0 0 0
14/12/2016
5.97
 565,800 6.00 6.00 5.94 0 0 0
13/12/2016
6.00
 397,100 6.00 6.00 5.97 0 0 0
12/12/2016
6.00
 374,500 6.03 6.03 6.00 0 0 0
09/12/2016
6.03
 114,855 6.03 6.06 5.97 0 0 0
08/12/2016
6.03
 142,100 6.03 6.03 5.97 0 0 0
07/12/2016
6.00
 87,700 6.06 6.06 5.94 0 0 0
06/12/2016
6.06
 115,900 6.10 6.13 6.06 0 0 0
05/12/2016
6.16
 59,625 6.16 6.16 6.10 0 0 0
02/12/2016
6.16
 105,200 6.16 6.31 6.13 0 48,000 -1.0
01/12/2016
6.16
 116,000 6.10 6.19 6.10 0 0 0
30/11/2016
6.22
 205,300 6.31 6.31 6.10 0 0 0
29/11/2016
6.31
 32,000 6.31 6.31 6.31 0 0 0
28/11/2016
6.25
 71,500 6.31 6.31 6.25 0 0 0
25/11/2016
6.28
 23,900 6.43 6.46 6.28 0 0 0
24/11/2016
6.25
 86,200 6.22 7.08 6.22 0 7,500 -0.2
23/11/2016
6.22
 11,002 6.19 6.28 6.19 0 500 0.0
22/11/2016
6.28
 30,308 6.19 6.28 6.19 0 7,000 -0.1
21/11/2016
6.22
 15,200 6.40 6.40 6.22 0 0 0
18/11/2016
6.22
 62,900 6.28 6.28 6.22 0 35,000 -0.7
17/11/2016
6.28
 184,800 6.25 6.31 6.25 0 50,000 -1.0
16/11/2016
6.31
 52,900 6.34 6.34 6.31 0 0 0
15/11/2016
6.37
 15,300 6.40 6.40 6.31 0 0 0
14/11/2016
6.46
 22,800 6.40 6.50 6.40 0 0 0
11/11/2016
6.37
 81,600 6.56 6.56 6.37 0 0 0
10/11/2016
6.46
 60,800 6.46 6.46 6.40 0 0 0
09/11/2016
6.31
 127,712 6.34 6.34 6.16 0 0 0
08/11/2016
6.53
 47,700 6.46 6.53 6.31 0 0 0
07/11/2016
6.31
 177,900 6.22 6.31 6.19 0 0 0
04/11/2016
6.19
 278,910 6.22 6.40 5.88 0 0 0
03/11/2016
6.34
 18,500 6.53 6.53 6.31 0 0 0
02/11/2016
6.43
 71,600 6.62 6.62 6.43 0 0 0
01/11/2016
6.56
 17,000 6.62 6.65 6.56 0 0 0
31/10/2016
6.56
 59,800 6.56 6.65 6.56 0 4,800 -0.1
28/10/2016
6.50
 27,530 6.53 6.56 6.46 0 0 0
27/10/2016
6.59
 37,300 6.59 6.59 6.53 0 5,200 -0.1
26/10/2016
6.56
 57,600 6.50 6.56 6.50 0 5,000 -0.1
25/10/2016
6.56
 87,700 6.46 6.56 6.43 0 0 0
24/10/2016: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50)
24/10/2016
6.53
 24,000 6.62 6.62 6.46 0 0 0
21/10/2016
6.44
 330,800 6.47 6.50 6.33 0 0 0

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