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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
34.40
 25,539,000 32.80 34.64 32.20 2,607,900 1,912,200 29.5
12/01/2026
32.40
 12,530,100 31.48 33.12 30.44 2,286,300 2,402,200 -5.3
09/01/2026
31.40
 15,147,400 33.68 33.68 31.32 244,000 3,267,500 -121.6
08/01/2026
33.60
 9,588,500 33.88 34.32 32.76 875,100 761,900 4.8
07/01/2026
33.80
 6,965,700 34 34.20 33.36 1,997,800 602,400 58.6
06/01/2026
33.60
 7,562,200 32.96 34.08 32.60 3,151,300 719,300 100.7
05/01/2026
32.80
 12,340,400 35 35 32.44 723,900 1,920,000 -50.2
31/12/2025
34.88
 4,658,800 35.56 35.56 34.88 675,900 165,900 22.4
30/12/2025
35.36
 6,168,100 35.44 35.84 34.88 1,638,600 199,400 63.5
29/12/2025
35.20
 6,002,700 34.40 35.44 34.32 1,375,700 169,500 52.8
26/12/2025
34.20
 10,069,500 34.16 34.36 32.48 2,310,300 1,654,100 27.3
25/12/2025
34.40
 9,299,200 35.16 35.80 34.40 1,336,400 533,400 34.9
24/12/2025
35.20
 5,881,300 35.48 35.52 34.60 1,056,900 231,000 36.4
23/12/2025
35.48
 9,875,700 35.60 35.68 34.60 1,522,300 307,800 53.8
22/12/2025
35.56
 12,937,900 34.20 35.56 33.76 3,508,000 547,200 130.1
19/12/2025
33.84
 9,467,200 34 34.40 33.56 1,647,400 1,342,900 12.7
18/12/2025
33.76
 7,467,700 33.92 33.92 32.84 2,211,800 1,129,100 45.5
17/12/2025
33.76
 13,156,500 32.76 33.84 32.56 2,538,300 636,500 79.1
16/12/2025
32.56
 12,467,900 30.72 32.56 29.12 2,451,400 1,346,300 41.8
15/12/2025
30.44
 6,924,000 31.28 31.36 30.40 1,239,700 1,662,200 -16.5
12/12/2025
31.20
 15,244,000 33.72 33.72 31.20 62,500 1,385,900 -54.0
11/12/2025
33.52
 9,660,000 33.20 33.60 32.44 587,800 830,000 -10.0
10/12/2025
33.20
 9,795,900 34.52 34.52 32.76 154,400 829,100 -28.6
09/12/2025
34.32
 12,940,900 34.48 35.20 33.44 352,600 1,255,000 -39.1
08/12/2025
34.48
 12,322,400 36.24 36.24 34.48 1,801,500 1,101,100 31.3
05/12/2025
36
 8,892,700 37.28 37.32 36 217,500 693,900 -21.7
04/12/2025
36.96
 7,575,700 37.08 37.40 36.80 842,800 1,246,500 -18.7
03/12/2025
36.84
 8,492,000 36.96 36.96 35.96 272,200 1,155,200 -39.8
02/12/2025
36.80
 9,917,600 37.40 37.40 35.72 704,900 1,585,700 -39.8
01/12/2025
37.32
 11,316,200 37.56 38.16 37.04 871,400 1,678,900 -37.9
28/11/2025
37.24
 14,974,300 38.56 38.80 36.64 292,800 744,200 -21.2
27/11/2025
38.36
 8,354,400 38.80 39.08 38.28 670,200 210,400 22.2
26/11/2025
38.60
 26,226,500 36.40 38.60 36.08 2,038,400 1,124,400 43.0
25/11/2025
36.08
 13,807,700 34.96 36.08 33.60 812,000 1,054,100 -10.5
24/11/2025
34.80
 3,734,800 35.08 35.60 34.64 127,000 865,200 -32.2
21/11/2025
35.20
 3,930,800 35.40 35.72 34.84 296,200 486,700 -8.6
20/11/2025
35.72
 6,612,100 35.20 35.72 34.24 587,000 495,600 3.6
19/11/2025
35.04
 7,871,500 36.52 36.52 34.60 412,400 404,100 0.3
18/11/2025
36.52
 7,053,500 36.48 36.96 35.96 136,400 971,300 -38.1
17/11/2025
36.40
 7,418,300 36.24 36.56 35.56 25,400 1,486,700 -65.8
14/11/2025
36.08
 9,204,400 34.80 36.48 34.80 730,900 1,960,800 -55.3
13/11/2025
35.40
 9,247,500 36.08 36.08 35.04 15,200 1,717,100 -75.3
12/11/2025
36.08
 13,683,600 34.80 36.08 34.32 285,000 708,800 -18.4
11/11/2025
34.60
 13,594,400 32.92 34.60 31.96 2,941,500 2,426,900 19.8
10/11/2025
32.72
 14,389,700 34.48 35.04 32.72 1,803,400 1,714,900 2.9
07/11/2025
35.16
 10,500,200 35.92 36.72 34.60 689,200 2,400,200 -76.5
06/11/2025
36.08
 10,678,200 36.24 36.24 34.44 562,000 2,168,700 -71.8
05/11/2025
36.24
 8,632,000 37.20 37.28 36.08 91,400 2,667,600 -118.1
04/11/2025
37.72
 14,858,900 35.80 37.72 34.64 148,500 869,300 -32.2
03/11/2025
35.28
 16,102,600 35.36 35.76 34 2,677,200 2,908,700 -11.2
31/10/2025
35.24
 27,848,100 37.60 37.80 35.24 4,071,900 2,948,900 48.4
30/10/2025
37.88
 17,555,600 40.72 40.72 37.88 593,300 1,946,200 -67.4
29/10/2025
40.72
 10,846,000 41.20 41.20 39.60 850,700 1,505,700 -33.5
28/10/2025
40.80
 22,852,000 37.84 40.80 36.80 2,848,700 907,400 91.8
27/10/2025
38.40
 28,387,800 41.28 41.28 38.40 1,411,300 1,886,600 -23.5
24/10/2025
41.28
 19,050,900 42.24 42.72 40.64 3,290,300 2,673,600 30.8
23/10/2025
42.80
 14,561,100 44.32 45.36 42.80 1,502,700 2,008,200 -31.0
22/10/2025
44.40
 15,675,800 45.28 45.28 41.84 1,505,300 834,700 35.5
21/10/2025
44.80
 33,939,300 44.96 45.36 42.56 4,439,300 1,441,600 163.5
20/10/2025
45.76
 34,359,700 49.28 50.16 45.76 2,919,500 2,499,300 18.8
17/10/2025
49.20
 26,960,500 52.56 52.56 49.20 2,191,800 1,377,000 50.4
16/10/2025
52.32
 29,485,800 51.44 52.56 50.08 4,351,000 1,221,400 199.6
15/10/2025
50.32
 29,554,100 48.72 50.32 47.92 3,187,600 3,092,000 5.8
14/10/2025
47.04
 50,224,700 44.40 47.04 44 1,716,700 1,362,100 20.5
13/10/2025
44
 13,304,100 44.16 44.32 43.36 831,600 1,168,200 -18.4
10/10/2025
44.72
 21,396,500 44.56 45.52 44 1,220,000 597,800 34.7
09/10/2025
44.40
 19,735,000 44.72 45.84 44.16 0 0 0
08/10/2025
44.16
 14,070,200 44 44.16 42.96 5,129,200 298,100 264.1
07/10/2025
43.68
 7,742,900 44.64 44.64 42.56 2,252,400 538,700 92.8
06/10/2025
44.16
 6,685,200 42.64 44.16 42.08 1,568,700 775,000 43.8
03/10/2025
42
 8,382,500 43.28 43.28 41.60 598,700 1,632,300 -54.3
02/10/2025
43.36
 7,935,000 45.28 45.28 42.64 331,700 1,902,500 -85.6
01/10/2025
44.80
 13,224,600 44.96 46.40 44.56 1,397,200 2,293,300 -50.7
30/09/2025
44.40
 6,886,000 44.64 44.64 43.20 755,600 505,700 13.7
29/09/2025
44.32
 10,053,200 42.48 44.40 42.40 2,291,600 263,500 110.3
26/09/2025
42.40
 3,227,800 43.04 43.04 41.92 133,500 368,300 -12.5
25/09/2025
42.80
 3,823,100 42.24 43.52 42.08 396,400 126,600 14.5
24/09/2025
42
 4,725,600 42.24 42.40 40.80 197,100 720,200 -27.3
23/09/2025
42.24
 4,364,100 43.84 43.92 42.24 86,500 756,500 -35.7
22/09/2025
43.84
 9,499,400 44.32 44.32 41.44 2,581,900 1,171,500 74.9
19/09/2025
44
 9,792,900 44 45.36 43.76 1,770,400 1,263,000 28.2
18/09/2025
43.68
 5,169,800 43.84 43.92 43.04 1,700,300 433,700 69.2
17/09/2025
43.52
 4,954,900 43.36 43.92 43.04 1,398,500 480,200 49.8
16/09/2025
43.20
 6,363,500 44.88 44.96 43.20 1,126,800 908,700 11.8
15/09/2025
44.32
 8,781,200 44.40 44.64 43.84 1,258,900 1,352,400 -5.0
12/09/2025
44
 16,809,800 42.96 44.72 42.40 3,446,100 182,400 178.8
11/09/2025
42.32
 11,816,400 42 42.56 40 2,210,400 684,200 79.9
10/09/2025: Cổ tức tiền mặt tỉ lệ: 8%
10/09/2025
42
 4,427,900 41.60 42.16 41.12 414,700 464,600 -2.5
09/09/2025
40.72
 6,795,700 39.77 41.27 38.75 1,578,000 624,800 48.1
08/09/2025
39.54
 14,403,300 42.53 42.53 39.54 670,700 2,608,800 -102.3
05/09/2025
42.45
 11,764,500 43.08 44.19 42.45 1,689,400 882,300 44.8
04/09/2025
42.93
 9,765,200 44.11 44.19 42.53 125,100 2,441,300 -126.6
03/09/2025
43.63
 7,142,500 43.71 44.19 42.69 865,600 1,562,600 -37.9
29/08/2025
42.93
 8,640,000 44.82 44.82 42.93 197,200 1,774,900 -87.3
28/08/2025
43.95
 11,452,900 43.32 44.82 42.93 1,812,700 586,425 0
27/08/2025
42.53
 9,779,200 43.79 44.26 42.37 1,003,800 2,872,300 -102.2
26/08/2025
43.40
 5,728,900 41.74 43.40 41.35 1,372,600 316,100 56.5
25/08/2025
41.74
 7,210,300 43.32 43.32 41.51 1,526,100 435,000 58.9
22/08/2025
42.45
 10,641,300 43.32 43.56 40.96 942,500 2,134,800 -64.6
21/08/2025
43.32
 12,386,100 44.89 44.89 42.61 502,300 3,591,700 -170.9

Chính sách bảo mật | Điều khoản sử dụng |