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

45
-1.20
(-2.60%)
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
(2025-11-04) 		-1.10 -2.33% 234,498,600 -14,383,400 -649.8
40.90
48.25
46.20
2 tháng
(2025-10-06) 		-9.15 -16.58% 694,836,500 2,184,600 265.9
40.90
65.40
46.20
3 tháng
(2025-09-05) 		-7.02 -13.22% 868,037,700 8,593,500 614.0
40.90
65.40
46.20
6 tháng
(2025-06-09) 		11.59 33.64% 1,696,502,500 -10,137,310 -414.2
33.38
65.40
46.20
12 tháng
(2024-12-09) 		28.52 162.71% 2,902,973,800 13,265,802 350.0
16.56
65.40
46.20
24 tháng
(2023-12-15) 		25.58 124.93% 5,839,170,100 -43,342,681 -868.0
15.83
65.40
46.20
36 tháng
(2022-12-20) 		32.85 248.75% 9,954,793,900 -43,876,307 -974.0
10.58
65.40
46.20
60 tháng
(2020-12-30) 		31.22 210.52% 15,264,013,380 -49,492,894 -1,275.3
10.12
65.40
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
41.30
 22,019,500 39.28 41.79 38.89 4,637,700 449,100 169.8
14/07/2025
39.09
 10,575,600 39.77 39.77 38.59 1,221,300 3,881,700 -105.7
11/07/2025
39.38
 14,592,200 39.43 40.17 39.13 2,355,500 2,404,245 0
10/07/2025
39.18
 7,123,400 39.09 39.43 38.59 173,800 491,540 0
09/07/2025
38.94
 14,872,300 39.33 39.77 38.54 1,960,200 2,775,400 0
08/07/2025
38.89
 8,456,700 38.45 38.89 37.90 1,549,600 2,280,200 -28.3
07/07/2025
38.40
 19,917,200 40.12 40.12 37.71 281,500 8,318,800 -316.3
04/07/2025
39.38
 14,218,800 39.73 39.87 38.64 65,000 2,118,000 -81.7
03/07/2025
39.23
 25,309,200 37.71 40.12 37.26 3,123,600 1,681,900 56.6
02/07/2025
37.51
 16,433,900 36.53 37.56 36.33 4,507,500 569,800 148.4
01/07/2025
36.43
 10,580,800 37.02 37.02 36.18 149,800 1,561,200 -52.3
30/06/2025
36.82
 7,345,300 37.07 37.12 36.77 1,421,700 1,035,600 14.5
27/06/2025
36.72
 11,442,200 37.02 37.31 36.28 300,800 1,627,100 -49.2
26/06/2025
36.92
 11,324,800 37.31 37.31 36.13 8,339,600 1,533,000 250.5
25/06/2025
36.92
 18,349,500 36.97 37.56 36.82 298,200 1,787,500 -56.2
24/06/2025
36.67
 27,172,200 36.43 36.82 35.59 1,267,400 2,838,500 -57.2
23/06/2025
35.34
 14,063,700 34.75 35.49 34.61 1,924,900 253,000 59.9
20/06/2025
34.56
 10,900,300 34.80 35.15 34.36 883,400 1,149,500 -9.1
19/06/2025
34.46
 10,775,800 34.46 34.95 34.02 467,100 1,317,300 -29.5
18/06/2025
34.36
 7,053,800 34.31 34.85 34.16 456,300 774,700 -11.2
17/06/2025
34.26
 3,428,900 34.80 34.80 33.97 10,600 831,300 -28.5
16/06/2025
34.46
 7,718,600 33.42 34.85 33.33 747,400 396,600 12.3
13/06/2025
33.38
 9,701,200 33.87 33.87 32.49 652,000 1,371,600 -24.3
12/06/2025
33.97
 6,546,300 33.92 33.97 33.08 982,300 2,445,800 -49.6
11/06/2025
33.47
 9,996,500 35.34 35.34 33.28 688,900 2,884,400 -76.1
10/06/2025
35.10
 7,491,700 34.46 35.54 34.46 3,295,300 854,700 87.2
09/06/2025
34.46
 9,521,600 35.64 35.84 34.16 2,617,200 271,500 82.8
06/06/2025
35.44
 12,538,700 36.23 36.58 35.20 2,236,600 885,700 49.0
05/06/2025
35.94
 10,637,600 36.92 36.92 35.39 1,828,400 2,062,600 -8.8
04/06/2025
36.43
 14,263,700 35.74 36.87 35.69 2,681,400 1,117,000 57.7
03/06/2025
35.34
 11,998,600 34.70 35.89 34.56 1,827,400 1,545,300 9.9
02/06/2025
34.46
 7,268,700 34.90 35.15 34.36 1,392,900 1,430,100 -1.2
30/05/2025
34.90
 7,787,900 35.25 35.44 34.46 1,335,900 517,200 28.8
29/05/2025
35.25
 21,259,200 35.15 37.36 35.00 4,029,700 7,030,900 -110.3
28/05/2025
34.95
 11,377,800 35.44 35.69 33.97 1,988,000 1,784,700 6.9
27/05/2025
35.44
 12,872,500 35.25 35.74 34.75 665,500 2,243,700 -56.2
26/05/2025
34.56
 13,867,500 33.67 34.56 32.83 1,074,900 2,737,900 -56.7
23/05/2025
33.18
 14,340,200 32.49 33.18 31.80 3,030,400 663,700 79.0
22/05/2025
31.50
 37,381,100 32.49 34.21 31.31 1,596,900 3,166,700 0
21/05/2025
32.00
 22,250,300 30.37 32.00 30.32 2,922,700 1,579,800 42.4
20/05/2025
29.93
 9,856,200 29.24 29.98 29.19 602,300 1,432,100 -25.2
19/05/2025
29.19
 10,399,900 28.90 30.22 28.70 566,689 4,815,433 0
16/05/2025
28.90
 9,490,000 27.91 29.19 27.86 2,058,600 2,225,641 0
15/05/2025
27.86
 10,453,600 28.65 28.70 27.57 59,100 3,539,545 0
14/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
14/05/2025
28.55
 5,772,100 28.50 28.75 28.06 788,600 663,775 0
13/05/2025
27.66
 14,569,900 28.36 28.36 27.47 1,784,700 5,897,100 0
12/05/2025
28.18
 6,165,400 28.13 28.60 28.04 335,800 1,303,200 0
09/05/2025
28.13
 8,091,400 28.55 28.55 27.89 996,100 1,058,500 0
08/05/2025
28.41
 10,251,500 28.04 28.46 27.89 659,500 1,118,300 0
07/05/2025
28.04
 12,761,300 26.96 28.32 26.82 4,098,300 672,900 0
06/05/2025
26.82
 11,801,800 27.00 27.57 26.58 1,403,600 1,273,400 0
05/05/2025
26.58
 19,169,900 25.18 26.58 25.18 1,863,200 1,597,300 0
29/04/2025
24.85
 6,177,500 24.66 25.04 24.19 1,238,600 877,300 9.6
28/04/2025
24.43
 6,268,000 25.27 25.27 24.14 131,600 2,762,100 -68.6
25/04/2025: Cổ tức tiền mặt tỉ lệ: 5%
25/04/2025
24.89
 8,470,900 24.61 24.94 24.38 748,600 1,245,300 -12.9
24/04/2025
24.66
 21,096,200 25.35 25.67 23.56 1,685,800 4,638,350 -79.6
23/04/2025
24.80
 10,163,300 25.03 25.12 24.52 955,100 1,790,190 -22.4
22/04/2025
24.20
 32,643,500 24.84 25.53 23.37 3,601,400 2,962,300 16.1
21/04/2025
25.12
 19,007,600 25.86 26.36 24.25 2,990,801 3,602,100 -17.6
18/04/2025
25.30
 27,688,100 24.84 25.86 24.48 2,794,800 2,213,608 16.4
17/04/2025
24.20
 17,983,100 22.82 24.20 22.64 2,328,600 632,700 42.9
16/04/2025
22.91
 14,689,100 23.28 23.51 22.91 986,800 264,400 18.2
15/04/2025
23.14
 18,957,500 21.95 23.60 21.95 767,900 400,704 8.8
14/04/2025
22.45
 12,766,600 21.26 22.45 21.07 651,000 618,100 0.8
11/04/2025
21.03
 22,568,400 20.24 21.12 19.55 999,925 3,701,000 -59.4
10/04/2025
20.11
 655,800 20.11 20.11 20.11 350,000 275,920 1.6
09/04/2025
18.82
 16,641,300 18.82 19.32 18.82 5,645,460 1,279,317 89.3
08/04/2025
20.20
 12,427,500 20.80 21.12 20.20 1,498,675 897,300 13.1
04/04/2025
21.72
 22,658,200 20.47 21.72 20.47 19,015,900 2,716,700 378.0
03/04/2025
21.99
 29,251,600 22.45 22.82 21.99 465,100 110,829 8.6
02/04/2025
23.60
 31,837,100 23.00 23.69 22.77 1,732,753 945,192 19.9
01/04/2025
22.45
 32,860,300 21.90 22.68 21.81 3,923,452 742,200 77.6
31/03/2025
21.62
 8,251,900 21.26 21.62 21.07 169,333 724,501 -12.8
28/03/2025
21.49
 5,490,200 21.44 21.53 21.21 554,250 635,900 -1.9
27/03/2025
21.44
 6,808,700 21.39 21.72 21.30 773,400 250,400 12.3
26/03/2025
21.26
 6,291,000 21.62 21.85 21.16 469,500 1,118,681 -15.2
25/03/2025
21.58
 20,507,000 21.49 21.95 21.39 0 0 0
24/03/2025
21.44
 5,727,600 21.49 21.62 21.30 99,600 605,100 -11.8
21/03/2025
21.39
 9,409,600 21.95 22.04 21.39 0 0 0
20/03/2025
21.95
 17,827,200 21.12 21.95 20.93 2,492,400 492,473 46.1
19/03/2025
20.98
 4,086,500 20.80 21.07 20.70 717,100 212,077 11.5
18/03/2025
20.84
 3,692,800 21.30 21.44 20.84 351,100 549,100 -4.4
17/03/2025
21.12
 5,198,800 20.84 21.21 20.84 1,121,200 174,700 21.8
14/03/2025
20.75
 6,396,300 20.93 21.03 20.52 226,800 623,679 -8.9
13/03/2025
20.98
 9,329,100 21.26 21.39 20.80 568,700 1,043,817 -10.9
12/03/2025
21.16
 7,240,200 21.03 21.44 21.03 518,593 1,123,300 -13.9
11/03/2025
20.98
 4,786,100 20.80 21.07 20.75 442,001 677,350 -5.4
10/03/2025
21.12
 7,112,700 21.39 21.49 21.03 28,200 706,500 -15.7
07/03/2025
21.35
 6,678,700 21.53 21.67 21.26 58,100 860,700 -18.7
06/03/2025
21.53
 13,178,800 21.16 21.62 20.93 1,342,201 566,700 17.8
05/03/2025
20.98
 13,539,800 21.35 21.99 20.98 882,800 409,700 10.9
04/03/2025
21.35
 22,822,600 21.39 21.53 20.29 1,636,202 1,614,730 0.1
03/03/2025
21.39
 15,840,300 21.07 21.76 20.98 2,449,600 113,151 54.5
28/02/2025
20.93
 8,357,700 20.75 21.12 20.75 1,221,300 110,090 25.3
27/02/2025
20.75
 11,936,700 21.07 21.07 20.29 916,400 365,100 12.3
26/02/2025
21.07
 7,352,400 21.12 21.16 20.93 119,500 752,900 -14.5
25/02/2025
21.07
 10,595,400 21.16 21.26 20.98 369,700 841,100 -10.8
24/02/2025
21.07
 13,988,700 20.66 21.30 20.66 1,928,200 230,100 38.7
21/02/2025
20.66
 7,969,000 20.57 20.84 20.57 1,366,100 134,600 27.7
20/02/2025
20.70
 11,033,300 20.89 20.98 20.70 749,600 699,600 1.1

Chính sách bảo mật | Điều khoản sử dụng |