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

33.75
-0.60
(-1.75%)
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
(2026-02-11) 		-1.50 -4.18% 184,088,600 -6,059,500 -237.9
31.80
40.30
33.75
2 tháng
(2026-01-12) 		-6.15 -15.19% 409,208,700 -13,129,300 -503.6
31.80
43
33.75
3 tháng
(2025-12-15) 		-3.70 -9.72% 575,189,400 179,100 72.4
31.80
44.45
33.75
6 tháng
(2025-09-15) 		-21.05 -38% 1,453,641,100 888,000 298.8
31.80
65.40
33.75
12 tháng
(2025-03-18) 		13.51 64.82% 3,127,654,400 -2,940,808 -2.9
18.82
65.40
33.75
24 tháng
(2024-03-25) 		11.81 52.37% 5,378,888,400 -25,252,891 -495.5
15.83
65.40
33.75
36 tháng
(2023-03-29) 		22.85 198.65% 9,886,682,200 -56,714,094 -1,158.8
11.41
65.40
33.75
60 tháng
(2021-04-08) 		15.61 83.27% 15,457,512,300 -57,735,204 -1,470.4
10.12
65.40
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
21.90
 11,904,000 21.16 22.08 20.89 307,300 39,400 6.4
29/07/2022
21.16
 12,788,600 20.57 21.53 20.43 1,079,400 5,600 24.7
28/07/2022
20.57
 6,787,800 20.24 21.12 20.57 264,700 61,500 4.5
27/07/2022
20.24
 7,792,300 19.78 20.43 19.28 111,800 4,500 2.4
26/07/2022
19.78
 9,658,900 20.61 20.93 19.69 84,900 6,500 1.7
25/07/2022
20.61
 8,580,100 20.89 21.35 20.57 618,200 123,400 11.1
22/07/2022
20.89
 9,357,000 20.47 21.39 20.47 377,200 46,700 47.3
21/07/2022
20.47
 7,494,300 20.47 21.07 20.24 563,300 57,500 11.3
20/07/2022
20.47
 11,472,700 19.69 20.84 19.92 824,900 586,900 5.3
19/07/2022
19.69
 5,408,100 19.37 19.78 18.86 29,800 434,300 -8.7
18/07/2022
19.37
 5,153,100 19.42 19.83 19.32 31,000 466,800 -9.2
15/07/2022
19.42
 9,042,400 19.78 20.11 19.42 9,500 821,700 -17.1
14/07/2022
19.78
 8,417,700 19.19 19.78 18.91 786,500 55,200 15.7
13/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2022
19.19
 7,476,700 19.51 19.78 19.19 26,900 657,000 -13.1
12/07/2022
19.51
 10,202,000 18.43 19.69 18.43 498,300 160,700 7.3
11/07/2022
18.43
 10,908,000 17.71 18.70 17.71 395,400 48,000 7.1
08/07/2022
17.71
 5,326,800 17.12 18.20 17.30 597,600 147,100 7.1
07/07/2022
17.12
 3,818,500 16.99 17.35 16.72 162,800 20,500 2.7
06/07/2022
16.99
 5,813,300 17.89 17.89 16.95 90,400 201,800 -2.1
05/07/2022
17.89
 4,831,300 18.43 18.56 17.75 24,200 15,200 0.2
04/07/2022
18.43
 5,891,700 17.84 18.70 17.98 3,500 40,200 -0.8
01/07/2022
17.84
 8,454,200 17.57 17.98 16.72 208,000 562,500 -7.0
30/06/2022
17.57
 10,318,800 18.38 18.83 17.57 1,609,300 114,500 29.2
29/06/2022
18.38
 6,118,600 18.79 18.97 18.29 1,042,900 43,400 20.9
28/06/2022
18.79
 9,852,500 18.25 19.24 18.02 2,037,400 186,500 38.7
27/06/2022
18.25
 10,281,400 17.08 18.25 17.12 1,697,400 12,400 33.7
24/06/2022
17.08
 6,014,800 17.26 17.66 17.08 23,100 118,600 -1.8
23/06/2022
17.26
 5,926,600 16.54 17.39 16.68 377,200 46,700 6.3
22/06/2022
16.54
 8,453,800 15.46 16.54 15.91 38,500 43,800 -0.1
21/06/2022
15.46
 15,469,500 16.36 16.50 15.24 330,200 10,000 5.5
20/06/2022
16.36
 11,853,000 17.57 18.16 16.36 126,400 336,800 -4.3
17/06/2022
17.57
 19,771,400 18.88 18.88 17.57 1,084,200 315,300 15.0
16/06/2022
18.88
 8,014,500 19.33 20.14 18.88 206,400 191,600 0.3
15/06/2022
19.33
 13,077,800 20.77 21.08 19.33 1,014,700 1,231,200 -4.7
14/06/2022
20.77
 8,081,600 20.54 21.22 20.32 136,600 854,300 -16.6
13/06/2022
20.54
 14,976,200 21.57 22.20 20.54 35,300 505,100 -10.7
10/06/2022
21.57
 21,404,500 21.13 22.47 20.68 620,800 837,200 -5.2
09/06/2022
21.13
 6,916,300 21.04 21.39 20.86 65,900 104,900 -0.9
08/06/2022
21.04
 12,305,800 20.54 21.57 20.63 336,800 342,100 -0.1
07/06/2022
20.54
 10,901,100 19.42 20.68 18.92 159,300 170,700 -0.3
06/06/2022
19.42
 8,928,700 19.87 20.32 19.37 360,100 1,013,200 -14.1
03/06/2022
19.87
 9,657,100 20.14 20.45 19.51 273,600 539,500 -5.9
02/06/2022
20.14
 9,623,100 21.04 21.22 20.00 123,800 896,800 -17.3
01/06/2022
21.04
 11,571,100 21.35 21.44 20.32 1,203,000 1,510,900 -7.2
31/05/2022
21.35
 9,621,000 21.57 21.62 21.04 624,100 287,300 8.0
30/05/2022
21.57
 9,874,400 21.13 21.75 20.95 275,300 216,500 1.4
27/05/2022
21.13
 8,157,800 21.22 21.48 20.95 162,100 933,000 -18.1
26/05/2022
21.22
 11,808,800 20.86 21.75 20.99 71,100 1,392,700 -31.2
25/05/2022
20.86
 15,774,500 19.51 20.86 19.73 256,400 72,100 4.3
24/05/2022
19.51
 8,417,300 18.88 19.51 18.02 570,600 20,900 11.9
23/05/2022
18.88
 10,097,600 20.14 20.54 18.74 92,800 389,700 -6.2
20/05/2022
20.14
 13,138,400 19.78 20.95 19.78 48,200 1,040,900 -22.2
19/05/2022
19.78
 11,783,700 19.69 20.23 18.79 1,011,700 99,300 20.1
18/05/2022
19.69
 11,690,500 18.92 20.05 18.97 1,998,300 498,300 32.9
17/05/2022
18.92
 11,989,400 17.71 18.92 17.26 840,000 1,003,600 -3.4
16/05/2022
17.71
 18,080,200 18.52 19.55 17.26 1,128,700 1,179,500 -1.0
13/05/2022
18.52
 15,889,100 19.91 19.91 18.52 1,165,000 937,800 4.8
12/05/2022
19.91
 9,752,900 21.39 21.75 19.91 384,600 498,700 -3.0
11/05/2022
21.39
 8,121,400 21.57 22.02 20.68 597,600 147,100 10.9
10/05/2022
21.57
 22,456,500 22.20 22.20 20.68 799,600 426,900 8.9
09/05/2022
22.20
 10,157,200 23.87 23.87 22.20 43,600 729,220 -16.9
06/05/2022
23.87
 16,471,200 25.62 25.62 23.87 177,500 637,000 -12.2
05/05/2022
25.62
 17,069,200 25.13 26.38 25.08 227,100 622,300 -11.2
04/05/2022
25.13
 9,847,200 25.35 25.80 24.81 271,100 236,100 1.0
29/04/2022
25.35
 14,066,000 24.59 25.71 24.45 258,300 1,762,400 -42.2
28/04/2022
24.59
 8,502,500 25.35 25.80 24.59 87,200 689,300 -17.0
27/04/2022
25.35
 12,419,200 25.17 25.66 24.09 1,038,400 1,109,900 -1.1
26/04/2022
25.17
 15,173,200 24.68 25.17 22.97 723,000 192,700 14.1
25/04/2022
24.68
 11,985,400 26.52 26.88 24.68 519,800 714,300 -5.2
22/04/2022
26.52
 11,333,000 26.07 27.33 24.77 1,574,500 3,600 46.2
21/04/2022
26.07
 20,350,700 24.90 26.34 23.64 1,143,900 564,500 15.9
20/04/2022
24.90
 23,643,600 26.74 27.37 24.90 3,429,600 758,200 77.1
19/04/2022
26.74
 17,439,300 28.59 30.02 26.61 3,485,100 764,500 85.5
18/04/2022
28.59
 20,416,700 30.52 30.52 28.41 2,535,200 6,000 81.5
15/04/2022
30.52
 19,012,000 32.36 32.36 30.16 1,563,300 250,900 45.8
14/04/2022
32.36
 10,455,600 32.54 33.08 32.14 1,761,300 156,500 58.3
13/04/2022
32.54
 14,256,500 30.43 32.54 30.11 2,580,700 136,400 87.2
12/04/2022
30.43
 14,124,600 30.61 31.91 30.43 655,000 1,200,700 -18.8
08/04/2022
30.61
 30,354,100 32.90 33.17 30.61 573,700 1,215,100 -22.5
07/04/2022
32.90
 26,794,400 33.62 34.43 32.00 75,300 674,800 -22.2
06/04/2022
33.62
 47,665,300 35.96 35.96 33.44 68,800 859,200 -29.9
05/04/2022
35.96
 13,993,600 36.72 37.26 35.96 51,900 116,900 -2.6
04/04/2022
36.72
 29,702,400 35.33 37.13 35.37 266,000 69,300 8.1
01/04/2022
35.33
 8,767,200 34.83 35.46 34.88 44,500 291,400 -9.6
31/03/2022
34.83
 12,893,200 34.29 35.82 34.34 0 39,100 -1.5
30/03/2022
34.29
 13,739,000 35.15 35.55 33.76 267,600 184,000 3.2
29/03/2022
35.15
 8,330,900 34.61 35.51 34.70 296,800 1,018,400 -28.3
28/03/2022
34.61
 16,288,800 35.51 35.55 33.98 331,000 146,000 7.1
25/03/2022
35.51
 10,838,200 35.87 36.14 35.51 486,100 1,108,100 -24.8
24/03/2022
35.87
 12,503,700 36.05 36.63 35.78 74,000 839,400 -30.8
23/03/2022
36.05
 24,563,200 35.28 37.13 35.10 3,678,500 878,700 113.0
22/03/2022
35.28
 10,052,800 35.28 35.69 35.15 2,571,000 229,200 92.1
21/03/2022
35.28
 10,108,300 34.61 35.46 34.52 2,933,500 24,800 114.0
18/03/2022
34.61
 9,238,600 34.25 34.83 34.07 1,646,200 478,700 45.0
17/03/2022
34.25
 7,161,600 34.43 34.88 34.16 508,600 383,000 4.8
16/03/2022
34.43
 8,235,100 34.03 34.92 34.03 20,300 28,200 -0.3
15/03/2022
34.03
 10,774,500 33.08 34.29 32.90 272,800 747,100 -17.4
14/03/2022
33.08
 14,716,800 34.12 34.43 32.86 266,500 1,294,500 -38.3
11/03/2022
34.12
 14,879,100 35.51 35.51 33.71 3,100 257,800 -9.9
10/03/2022
35.51
 9,049,900 35.96 36.59 35.51 761,900 1,067,900 -12.3

Chính sách bảo mật | Điều khoản sử dụng |