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

20.90
0.60
(2.96%)
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
(2026-06-29) 		-10.10 -33.22% 277,833,200 -9,604,109 0
20.30
31.45
20.90
2 tháng
(2026-05-29) 		-11.80 -36.76% 484,514,000 -19,719,757 0
20.30
32.75
20.90
3 tháng
(2026-04-29) 		-10.98 -35.10% 832,888,800 -6,623,656 0
20.30
36.20
20.90
6 tháng
(2026-01-29) 		-8.90 -30.48% 1,347,950,200 -24,263,045 -550.2
20.30
36.20
20.90
12 tháng
(2025-08-04) 		-24.28 -54.46% 2,918,034,400 -18,047,570 -240.5
20.30
52.32
20.90
24 tháng
(2024-08-07) 		4.80 31.01% 5,146,876,000 -23,477,408 -254.2
12.66
52.32
20.90
36 tháng
(2023-08-14) 		3.66 22.02% 9,408,551,900 -59,829,326 -1,115.5
12.66
52.32
20.90
60 tháng
(2021-08-23) 		4.47 28.20% 15,975,134,200 -64,199,349 -1,438.4
8.10
52.32
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
28.76
 10,949,500 28.72 30 28.64 1,878,300 2,620,500 -27.1
04/03/2026
28.04
 12,743,900 30.32 30.32 27.92 769,800 3,069,000 -82.5
03/03/2026
30
 8,443,200 30.48 31 30 1,121,700 818,900 11.5
02/03/2026
30.12
 11,053,200 30.16 31.44 30.12 2,634,900 522,600 78.0
27/02/2026
31.64
 8,620,900 32.24 32.32 31.56 1,156,400 1,831,800 -26.9
26/02/2026
31.92
 12,615,200 31.12 32.12 30.80 769,100 1,922,300 -45.4
25/02/2026
31
 13,166,900 32.52 32.52 30.64 646,300 1,324,800 -27.3
24/02/2026
32.24
 13,811,200 32.24 32.64 31.56 1,200,100 3,044,400 -74.3
23/02/2026
32.16
 24,826,700 30.32 32.16 29.44 1,278,200 2,124,600 -33.0
13/02/2026
30.08
 15,872,000 28.28 30.08 28.04 1,767,000 503,800 45.8
12/02/2026
28.12
 4,141,600 28.96 29.08 28.04 597,300 589,400 0.0
11/02/2026
28.68
 9,082,200 27.08 28.68 26.96 1,386,000 847,200 18.2
10/02/2026
26.84
 6,928,100 26.56 27.28 26.04 2,151,900 882,200 42.6
09/02/2026
26.40
 7,929,600 27.64 27.80 26.40 605,500 3,225,400 -91.8
06/02/2026
27.40
 10,126,300 28.80 28.80 27.40 605,500 3,225,400 -91.8
05/02/2026
29.20
 5,524,100 29.76 29.76 28.64 609,900 1,291,400 -25.1
04/02/2026
29.68
 8,378,100 30.40 30.76 29.12 936,200 1,628,300 -25.8
03/02/2026
29.96
 11,747,100 28.24 29.96 28.20 2,634,900 522,600 78.0
02/02/2026
28
 9,015,500 29.52 29.52 27.76 593,000 2,164,100 -56.6
30/01/2026
29.36
 7,438,900 29.68 29.84 29 483,100 897,800 -15.2
29/01/2026
29.20
 4,464,400 29.20 29.92 28.80 530,300 533,800 -0.0
28/01/2026
28.80
 9,439,800 29.60 29.76 28.08 2,038,000 742,000 46.8
27/01/2026
29.36
 8,486,300 29.76 29.76 28.88 2,587,200 1,625,400 35.0
26/01/2026
29.36
 16,567,500 31.44 31.72 29.20 329,600 1,761,700 -54.2
23/01/2026
31.36
 6,772,100 32.16 32.36 31.28 371,900 748,400 -14.9
22/01/2026
31.96
 6,267,000 31.84 32.36 31.60 481,100 427,600 2.1
21/01/2026
31.36
 12,481,600 32.80 32.80 31.24 237,600 1,798,800 -62.2
20/01/2026
32.76
 9,663,300 33.48 33.92 32.56 323,100 1,609,700 -52.8
19/01/2026
33.20
 9,472,600 32.80 34.12 32.60 1,702,800 189,300 63.2
16/01/2026
32.64
 10,907,600 34.16 34.16 32.64 159,800 1,949,400 -74.1
15/01/2026
33.76
 11,444,800 33.48 33.88 32.60 1,644,900 836,700 33.8
14/01/2026
33.20
 13,996,300 34.40 34.72 32.96 585,200 1,201,100 -26.9
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

Chính sách bảo mật | Điều khoản sử dụng |