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

24.40
0.90
(3.83%)
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
(2026-08-19) 		-1.10 -4.47% 224,803,300 -6,984,598 -186.8
22.30
39.25
24.40
2 tháng
(2026-07-20) 		0.25 1.08% 525,855,700 -11,944,598 -268.3
20.30
39.25
24.40
3 tháng
(2026-06-22) 		-7.15 -23.33% 752,184,600 -17,665,498 -437.3
20.30
39.25
24.40
6 tháng
(2026-03-23) 		-2.22 -8.63% 1,555,355,800 -12,697,398 -264.1
17.84
39.25
24.40
12 tháng
(2025-09-23) 		-18.74 -44.37% 3,129,626,500 -14,505,598 -140.2
17.84
52.32
24.40
24 tháng
(2024-09-30) 		7.49 46.78% 5,768,305,800 -7,004,122 -1,317.0
12.66
52.32
24.40
36 tháng
(2023-10-04) 		9 62.05% 9,587,153,800 -42,903,120 -2,132.6
12.66
52.32
24.40
60 tháng
(2021-10-14) 		7.57 47.49% 16,930,729,300 -30,470,056 -2,083.7
8.10
52.32
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
17.08
 6,678,700 17.23 17.34 17.00 58,200 869,000 -18.9
06/03/2025
17.23
 13,178,800 16.93 17.30 16.75 1,342,200 577,000 17.6
05/03/2025
16.78
 13,539,800 17.08 17.59 16.78 890,500 416,100 11.0
04/03/2025
17.08
 22,822,600 17.11 17.23 16.23 1,636,200 1,623,900 -0.1
03/03/2025
17.11
 15,840,300 16.86 17.41 16.78 2,449,600 113,100 54.5
28/02/2025
16.75
 8,357,700 16.60 16.89 16.60 1,223,100 110,000 25.4
27/02/2025
16.60
 11,936,700 16.86 16.86 16.23 1,016,900 372,900 14.4
26/02/2025
16.86
 7,352,400 16.89 16.93 16.75 166,000 752,900 -13.4
25/02/2025
16.86
 10,595,400 16.93 17.00 16.78 386,700 856,600 -10.8
24/02/2025
16.86
 13,988,700 16.53 17.04 16.53 1,951,600 230,100 39.3
21/02/2025
16.53
 7,969,000 16.45 16.67 16.45 1,423,000 149,300 28.7
20/02/2025
16.56
 11,033,300 16.71 16.78 16.56 865,400 699,600 3.7
19/02/2025
16.71
 9,972,100 16.60 16.78 16.53 1,836,200 707,300 25.6
18/02/2025
16.56
 8,275,900 16.53 16.67 16.38 1,743,700 740,300 22.5
17/02/2025
16.53
 12,267,700 16.27 16.78 16.23 1,431,100 924,600 11.1
14/02/2025
16.19
 6,374,800 16.42 16.45 16.12 1,208,300 673,000 11.8
13/02/2025
16.34
 12,708,800 16.01 16.49 15.97 1,937,400 812,800 24.8
12/02/2025
15.86
 9,558,000 15.61 16.16 15.61 392,000 147,700 5.3
11/02/2025
15.61
 5,439,000 15.53 15.75 15.46 367,000 157,600 4.4
10/02/2025
15.46
 6,606,600 15.79 15.79 15.46 552,200 70,800 10.3
07/02/2025
15.83
 7,979,600 15.79 16.12 15.72 539,900 600,900 -1.3
06/02/2025
15.79
 7,492,300 15.79 15.86 15.57 1,342,200 157,500 25.3
05/02/2025
15.75
 10,233,000 15.72 15.90 15.50 641,300 673,800 -0.8
04/02/2025
15.61
 9,329,100 15.46 15.72 15.38 1,311,700 226,000 22.8
03/02/2025
16.75
 8,357,700 16.60 16.89 16.60 1,223,100 110,000 25.4
31/01/2025
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
30/01/2025
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
29/01/2025
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
28/01/2025
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
27/01/2025
16.42
 24,534,400 17.52 17.74 16.42 2,330,900 1,704,900 14.9
24/01/2025
14.87
 20,517,100 13.91 14.87 13.88 1,428,600 477,100 18.2
23/01/2025
13.91
 2,862,900 13.73 14.06 13.69 676,600 66,400 11.5
22/01/2025
13.77
 1,365,300 13.95 14.02 13.77 90,200 136,000 -0.9
21/01/2025
13.95
 4,259,600 13.95 14.10 13.95 827,900 0 15.8
20/01/2025
13.95
 3,140,200 14.10 14.13 13.95 205,300 0 3.9
17/01/2025
14.06
 2,840,000 13.99 14.13 13.95 465,000 266,600 3.8
16/01/2025
14.06
 2,078,000 14.06 14.13 13.91 422,800 47,600 7.2
15/01/2025
13.95
 2,502,100 13.73 13.95 13.69 78,500 5,200 1.4
14/01/2025
13.69
 2,124,300 13.62 13.88 13.62 139,400 136,500 0.1
13/01/2025
13.69
 1,616,000 13.54 13.73 13.51 308,500 67,300 4.5
10/01/2025
13.69
 4,334,000 13.62 13.88 13.54 860,500 114,800 13.9
09/01/2025
13.66
 3,218,600 13.36 13.73 13.36 242,300 62,200 3.3
08/01/2025
13.40
 1,462,500 13.29 13.47 13.29 50,600 3,000 0.9
07/01/2025
13.36
 2,324,700 13.25 13.43 13.21 18,600 61,500 -0.8
06/01/2025
13.25
 4,389,400 13.62 13.62 13.14 23,400 94,300 -1.3
03/01/2025
13.54
 3,803,300 13.95 13.99 13.54 9,100 153,600 -2.7
02/01/2025
13.99
 1,700,000 14.06 14.06 13.91 242,900 67,900 3.3
01/01/2025
14.06
 3,360,500 14.06 14.10 13.91 1,700 80,900 -1.5
31/12/2024
14.06
 3,360,500 14.06 14.10 13.91 1,700 80,900 -1.5
30/12/2024
14.10
 2,034,500 14.17 14.28 13.91 95,200 147,600 -1.0
27/12/2024
14.24
 3,131,900 14.32 14.32 14.17 576,000 170,300 7.9
26/12/2024
14.24
 3,463,300 14.28 14.35 14.17 19,000 79,400 -1.2
25/12/2024
14.24
 3,627,100 14.21 14.43 14.21 5,000 192,100 -3.6
24/12/2024
14.21
 3,567,500 14.06 14.32 14.02 0 0 0
23/12/2024
14.17
 1,861,400 14.35 14.35 14.17 900 96,999 -1.9
20/12/2024
14.32
 3,992,200 14.10 14.35 14.06 198,200 514,100 -6.2
19/12/2024
14.13
 5,278,200 14.13 14.17 13.91 27,800 346,500 -6.1
18/12/2024
14.28
 4,497,100 14.10 14.28 14.10 7,200 467,700 -8.9
17/12/2024
14.10
 4,490,400 13.88 14.24 13.88 5,000 113,500 -2.1
16/12/2024
13.99
 5,181,400 13.62 14.13 13.62 288,500 105,700 3.5
13/12/2024
13.62
 1,840,600 13.77 13.80 13.62 7,500 72,800 -1.2
12/12/2024
13.73
 2,838,800 13.77 13.88 13.69 125,300 30,700 1.8
11/12/2024
13.69
 3,702,300 13.88 14.02 13.62 7,100 491,200 -9.1
10/12/2024
13.95
 2,938,200 13.99 14.10 13.91 203,400 408,000 -3.9
09/12/2024
14.02
 4,337,300 14.06 14.13 13.91 150,000 158,600 -0.2
06/12/2024
14.02
 5,860,700 14.24 14.35 14.02 113,000 234,200 -2.3
05/12/2024
14.21
 5,796,300 13.77 14.21 13.62 1,810,400 41,000 33.5
04/12/2024
13.73
 4,112,400 13.84 13.88 13.69 263,400 2,800 4.9
03/12/2024
13.77
 3,188,400 13.88 13.99 13.73 54,100 43,300 0.2
02/12/2024
13.80
 3,127,700 13.84 13.99 13.80 500 21,200 -0.4
29/11/2024
13.84
 3,840,600 13.88 13.95 13.80 0 287,500 -5.4
28/11/2024
13.88
 5,817,200 13.84 13.99 13.69 163,900 228,900 -1.2
27/11/2024
13.73
 4,207,300 13.62 13.80 13.58 134,300 159,200 -0.4
26/11/2024
13.73
 6,704,800 13.84 13.88 13.69 35,500 662,500 -11.8
25/11/2024
13.77
 9,642,800 13.29 13.84 13.25 398,200 239,800 3.0
22/11/2024
13.29
 9,497,500 13.32 13.36 13.10 283,900 489,500 -3.7
21/11/2024
13.32
 10,645,800 12.85 13.36 12.77 437,700 1,160,700 -12.6
20/11/2024
12.85
 7,111,300 12.62 12.96 12.59 997,600 1,918,200 -16.1
19/11/2024
12.66
 13,341,200 13.29 13.36 12.59 91,500 2,036,700 -34.3
18/11/2024
13.29
 6,892,300 13.43 13.54 13.14 244,700 2,136,600 -34.0
15/11/2024
13.54
 9,080,800 13.32 13.73 13.29 797,000 1,000,000 -3.6
14/11/2024
13.40
 12,476,800 13.91 13.99 13.36 93,900 424,100 -6.1
13/11/2024
13.99
 9,815,300 14.28 14.32 13.88 16,100 259,300 -4.7
12/11/2024
14.32
 5,670,200 14.50 14.61 14.32 152,100 9,100 2.8
11/11/2024
14.50
 8,612,200 14.58 14.61 14.28 187,200 1,173,000 -19.3
08/11/2024
14.61
 3,117,900 14.76 14.83 14.61 18,300 767,300 -14.9
07/11/2024
14.80
 2,446,800 14.98 14.98 14.76 3,300 556,500 -11.2
06/11/2024
14.87
 4,212,400 14.61 14.94 14.46 5,500 570,800 -11.3
05/11/2024
14.50
 4,014,200 14.65 14.69 14.46 26,100 1,155,200 -22.3
04/11/2024
14.58
 6,462,600 14.83 14.91 14.50 28,400 512,600 -9.6
01/11/2024
14.87
 4,702,200 14.98 15.05 14.87 37,000 610,300 -11.7
31/10/2024
15.02
 3,663,300 15.09 15.13 14.94 500 950,900 -19.4
30/10/2024
15.09
 3,422,500 15.31 15.31 15.05 2,500 849,000 -17.4
29/10/2024
15.31
 4,530,700 15.20 15.38 15.16 258,800 564,500 -6.3
28/10/2024
15.16
 3,650,900 15.09 15.35 15.02 239,100 651,400 -8.5
25/10/2024
15.05
 2,896,800 15.13 15.20 15.02 3,500 108,100 -2.1
24/10/2024
15.09
 5,154,300 15.13 15.35 15.09 81,800 337,300 -5.3
23/10/2024
15.16
 4,803,300 15.27 15.31 15.16 2,000 129,200 -2.6
22/10/2024
15.27
 7,035,600 15.38 15.50 15.16 11,600 106,200 -2.0
21/10/2024
15.35
 12,125,400 15.09 15.53 15.02 55,800 339,000 -5.9

Chính sách bảo mật | Điều khoản sử dụng |