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)
04/01/2024
16.38
 25,875,800 16.60 16.67 16.38 20,100 46,600 -0.6
03/01/2024
16.60
 15,210,300 16.31 16.60 16.27 1,111,200 233,600 19.7
02/01/2024
16.31
 47,557,100 17.45 17.48 16.16 157,200 100 3.6
29/12/2023
17.37
 13,183,800 17.30 17.37 17.15 1,502,700 8,300 35.3
28/12/2023
17.23
 12,521,700 17.19 17.30 17.11 145,000 2,000 3.3
27/12/2023
17.19
 19,829,600 17.30 17.41 17.19 40,000 29,500 0.3
26/12/2023
17.26
 22,742,900 17.08 17.41 17.00 440,300 60,100 8.9
25/12/2023
17.08
 15,886,500 16.75 17.15 16.71 38,100 18,700 0.4
22/12/2023
16.71
 16,000,300 16.64 17.04 16.64 301,400 303,800 0.0
21/12/2023
16.64
 8,728,400 16.53 16.71 16.45 358,700 80,800 6.3
20/12/2023
16.64
 9,941,500 16.49 16.71 16.49 114,700 271,800 -3.5
19/12/2023
16.49
 11,816,600 16.16 16.49 16.05 158,600 285,700 -2.8
18/12/2023
16.16
 12,675,200 16.45 16.45 16.16 82,700 56,900 0.6
15/12/2023
16.38
 15,551,800 16.49 16.71 16.31 211,200 2,189,200 -44.0
14/12/2023
16.45
 16,930,300 16.93 16.93 16.45 161,300 664,100 -11.4
13/12/2023
16.71
 18,828,000 17.15 17.30 16.71 21,000 580,600 -13.0
12/12/2023
17.04
 9,771,100 17.11 17.30 17.00 7,500 143,700 -3.2
11/12/2023
16.97
 13,794,700 17.19 17.30 16.78 30,000 438,400 -9.4
08/12/2023
17.19
 19,572,500 17.30 17.52 16.93 121,100 75,800 1.1
07/12/2023
17.23
 42,167,200 17.63 17.67 16.64 204,100 1,104,300 -21.2
06/12/2023
17.63
 18,434,000 17.41 17.67 17.26 174,100 301,300 -3.0
05/12/2023
17.34
 28,044,000 17.23 17.59 17.15 157,400 383,400 -5.3
04/12/2023
17.15
 40,461,200 16.42 17.15 16.27 1,200 33,300 -0.7
01/12/2023
16.05
 10,002,900 16.01 16.08 15.72 32,400 298,000 -5.7
30/11/2023
15.83
 14,997,300 16.12 16.42 15.83 67,600 518,900 -9.9
29/11/2023
16.12
 12,976,400 15.90 16.12 15.86 180,000 285,700 -2.3
28/11/2023
15.83
 15,727,100 15.53 15.97 15.20 223,300 2,000 4.7
27/11/2023
15.61
 9,830,800 16.12 16.12 15.61 28,900 1,000 0.6
24/11/2023
16.05
 24,643,000 16.05 16.19 15.38 42,400 272,600 -5.0
23/11/2023
15.86
 27,252,600 17.08 17.15 15.86 284,000 1,208,400 -21.3
22/11/2023
17.04
 42,805,800 16.49 17.08 16.42 2,000 475,000 -10.7
21/11/2023
16.42
 11,893,400 16.34 16.42 16.12 22,200 355,900 -7.4
20/11/2023
16.12
 21,362,700 15.31 16.19 15.31 495,900 38,900 9.8
17/11/2023
15.90
 24,553,900 16.60 16.78 15.90 13,100 441,900 -9.5
16/11/2023
16.49
 12,626,300 16.27 16.49 16.08 0 0 0
15/11/2023
16.34
 18,792,600 16.78 16.82 16.27 53,300 498,500 -10.0
14/11/2023
16.31
 21,834,200 16.45 16.67 16.16 7,100 513,700 -11.3
13/11/2023
16.19
 20,504,800 16.42 16.56 15.86 611,100 113,600 10.8
10/11/2023
16.08
 35,853,700 15.61 16.56 15.57 336,600 374,000 -0.8
09/11/2023
15.75
 30,257,000 15.61 16.27 15.53 369,700 631,100 -5.6
08/11/2023
15.38
 27,364,300 14.28 15.38 14.28 51,600 102,500 -1.0
07/11/2023
14.39
 9,979,000 14.43 14.61 14.28 109,000 373,700 -5.2
06/11/2023
14.61
 15,556,900 14.24 14.65 13.95 306,900 365,500 -1.1
03/11/2023
13.99
 14,626,200 14.46 14.50 13.88 637,200 641,300 -0.2
02/11/2023
14.21
 14,153,300 13.58 14.21 13.47 1,388,800 40,700 25.4
01/11/2023
13.29
 10,835,200 12.81 13.40 12.40 925,200 52,000 15.4
31/10/2023
12.73
 21,048,000 13.84 13.95 12.73 915,800 35,300 15.6
30/10/2023
13.66
 9,728,000 14.35 14.61 13.66 260,000 0 4.9
27/10/2023
14.65
 8,929,800 14.54 14.76 13.77 80,900 161,500 -1.6
26/10/2023
14.28
 31,579,300 14.94 15.05 14.28 67,100 420,200 -6.9
25/10/2023
15.35
 11,428,000 15.90 16.01 15.35 158,400 193,800 -0.8
24/10/2023
15.79
 14,002,100 15.38 15.79 14.94 710,000 227,100 10.1
23/10/2023
15.20
 13,234,400 15.35 15.61 14.98 478,100 786,600 -6.3
20/10/2023
15.42
 11,813,000 14.58 15.42 14.43 103,000 114,800 -0.2
19/10/2023
14.65
 15,724,700 14.94 15.20 14.35 125,200 245,900 -2.4
18/10/2023
15.09
 23,490,700 15.09 15.42 14.35 2,117,900 169,700 40.0
17/10/2023
14.87
 15,105,400 16.19 16.31 14.87 653,000 250,700 8.6
16/10/2023
15.97
 20,754,200 15.90 16.49 15.79 45,100 387,200 -7.5
13/10/2023
15.83
 14,683,000 15.46 15.94 15.35 483,700 45,600 9.3
12/10/2023
15.75
 14,109,400 16.01 16.12 15.61 105,600 421,900 -6.8
11/10/2023
15.86
 17,773,700 15.27 15.90 15.16 698,700 12,000 14.4
10/10/2023
15.24
 17,464,400 15.24 15.57 15.13 379,600 52,700 6.9
09/10/2023
15.05
 12,226,300 14.94 15.20 14.76 17,800 742,400 -14.7
06/10/2023
14.98
 11,074,300 14.58 15.05 14.39 321,300 49,800 5.5
05/10/2023
14.58
 14,807,500 14.72 14.98 14.43 58,000 234,000 -3.5
04/10/2023
14.50
 20,220,900 13.62 14.87 13.47 1,007,000 20,400 19.3
03/10/2023
14.13
 24,732,200 14.76 14.91 14.13 665,400 217,800 8.6
02/10/2023
15.16
 10,583,400 15.24 15.57 15.02 1,001,200 783,700 4.6
29/09/2023
15.31
 17,814,700 15.50 15.61 15.02 2,221,400 1,781,300 9.2
28/09/2023
15.42
 18,523,900 15.05 15.42 14.65 1,563,800 919,800 13.4
27/09/2023
15.09
 26,198,900 14.21 15.09 13.58 2,997,700 470,400 49.1
26/09/2023
14.13
 29,187,100 14.87 15.50 14.13 1,844,100 1,768,000 1.9
25/09/2023
15.16
 27,106,600 16.08 16.42 15.16 640,400 86,000 11.5
22/09/2023
16.27
 40,811,800 17.00 17.08 16.27 208,300 275,500 -1.6
21/09/2023
17.48
 26,253,600 18.15 18.15 17.37 8,200 1,944,400 -47.0
20/09/2023
18.03
 19,314,300 17.92 18.18 17.70 52,900 1,559,700 -36.6
19/09/2023
17.81
 28,427,800 17.48 17.81 16.82 611,900 89,100 12.3
18/09/2023
17.34
 29,662,400 17.96 18.03 17.23 0 0 0
15/09/2023
18.07
 21,801,200 18.29 18.37 17.63 208,500 830,300 -15.3
14/09/2023
18.15
 31,980,600 19.07 19.07 18.03 510,000 1,135,600 -16.0
13/09/2023
19.07
 38,657,300 18.81 19.36 18.40 38,400 730,400 -17.8
12/09/2023
18.59
 20,355,400 18.07 18.59 17.59 379,800 414,100 -0.9
11/09/2023
17.89
 29,569,100 18.99 18.99 17.89 99,000 111,000 -0.3
08/09/2023
18.92
 37,209,300 18.11 18.92 18.03 1,034,800 87,400 24.0
07/09/2023
18.11
 27,104,800 18.48 18.55 18.00 100,200 360,100 -6.5
06/09/2023
18.40
 29,398,100 18.29 18.40 17.89 58,700 95,300 -0.9
05/09/2023
18.22
 25,823,200 18.40 18.48 18.00 226,900 237,900 -0.3
31/08/2023
18.18
 36,637,200 17.37 18.18 17.30 655,700 357,300 7.5
30/08/2023
17.23
 18,601,000 17.11 17.23 16.60 26,900 88,300 -1.4
29/08/2023
16.93
 20,901,000 17.08 17.37 16.75 89,600 217,500 -2.9
28/08/2023
16.89
 26,503,700 16.42 16.97 16.16 309,000 16,400 6.6
25/08/2023
16.12
 13,637,000 16.16 16.42 16.05 27,000 368,200 -7.5
24/08/2023
16.16
 16,680,700 15.86 16.19 15.50 506,600 73,600 9.5
23/08/2023
15.79
 13,820,800 15.94 16.16 15.61 550,000 56,200 10.6
22/08/2023
15.75
 15,971,900 15.68 15.75 14.46 262,200 162,100 2.0
21/08/2023
15.46
 18,696,200 15.97 16.12 15.31 113,900 130,000 -0.4
18/08/2023
16.19
 28,369,500 17.30 17.30 16.19 30,300 221,700 -4.3
17/08/2023
17.41
 42,017,100 16.93 17.85 16.86 54,900 489,700 -10.4
16/08/2023
16.86
 9,882,000 16.93 17.00 16.82 54,000 157,700 -2.4
15/08/2023
16.93
 12,975,300 16.75 17.04 16.71 46,200 100 1.1

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