Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	32	8,257,900	32.16	32.76	31.36	1,312,000	1,074,802	0
15/04/2026	32	9,638,700	33.20	33.20	31.84	399,000	460,800	0
14/04/2026	32.84	8,405,100	33.60	33.80	32.56	582,090	1,024,749	0
13/04/2026	33.24	14,965,100	32	33.52	31.60	756,903	386,101	0
10/04/2026	32.08	9,115,500	32.92	33.04	31.96	780,400	345,371	0
09/04/2026	32.40	15,775,400	31.40	32.92	31.04	1,121,701	578,510	0
08/04/2026	31.36	14,559,100	30.24	31.36	30.04	981,202	207,033	0
07/04/2026	29.32	3,179,600	29.60	29.76	29	134,600	373,207	52.3
06/04/2026	29.12	6,785,500	28.40	29.88	28.24	915,700	427,000	17.3
03/04/2026	28.24	5,276,800	29.20	29.32	28.04	769,800	3,069,000	-82.5
02/04/2026	28.92	6,621,900	29.56	29.60	28.80	936,200	1,628,300	-25.8
01/04/2026	29.64	8,816,300	30.28	30.28	29.40	675,900	165,900	22.4
31/03/2026	29.60	8,764,100	29.44	30.24	29.20	1,218,000	704,400	18.9
30/03/2026	29.04	8,257,600	28.36	30	27.76	964,300	857,000	3.9
27/03/2026	28.76	7,322,100	28.40	29.16	28.20	964,300	857,000	3.9
26/03/2026	28.32	4,371,200	28.56	28.60	27.84	529,700	312,900	7.5
25/03/2026	28.48	14,229,900	27.08	28.76	27.04	1,512,200	1,240,500	9.2
24/03/2026	26.88	5,544,700	26.40	27.24	26	63,700	2,537,600	-80.6
23/03/2026	25.72	11,025,100	27.20	27.20	25.72	63,700	2,537,600	-80.6
20/03/2026	27.64	5,673,600	27.36	27.96	27	2,377,800	2,140,800	8.4
19/03/2026	27.20	4,243,900	27.28	27.80	27	348,600	1,225,700	-30.9
18/03/2026	28	5,193,600	28.40	29.04	27.60	976,500	338,500	22.1
17/03/2026	27.92	6,216,200	27.20	28.20	26.96	479,900	691,500	-7.2
16/03/2026	26.64	3,278,400	27.36	27.44	26.40	883,300	656,400	7.6
13/03/2026	27	5,815,900	27.56	27.60	26.88	883,300	656,400	7.6
12/03/2026	27.48	7,084,200	27.32	28.56	26.96	881,200	1,005,100	-4.4
11/03/2026	27.20	5,864,400	25.92	27.20	25.68	1,052,900	632,900	13.8
10/03/2026	25.44	14,576,000	26.64	27.20	24.96	89,500	200,600	-3.7
09/03/2026	26.52	3,169,400	26.52	26.88	26.52	89,500	200,600	-3.7
06/03/2026	28.48	8,068,100	29.32	29.68	28.48	733,900	2,853,100	-76.8
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.10	-4.21%	171,421,100	4,577,841	0	23.95 26.45 23.95
2 tháng (2026-07-13)	-0.95	-3.65%	467,567,300	-7,760,853	0	20.30 26.50 23.95
3 tháng (2026-06-15)	-5.55	-18.14%	711,415,800	-18,345,034	0	20.30 31.45 23.95
6 tháng (2026-03-16)	-1.59	-5.97%	1,410,276,200	-15,583,417	-134.1	20.30 36.20 23.95
12 tháng (2025-09-16)	-18.15	-42.01%	2,860,952,000	-14,375,017	177.2	20.30 52.32 23.95
24 tháng (2024-09-23)	9.78	64%	5,304,964,000	-22,235,080	-177.2	12.66 52.32 23.95
36 tháng (2023-09-27)	9.96	66%	8,980,365,800	-57,615,198	-1,001.0	12.66 52.32 23.95
60 tháng (2021-10-07)	8.98	55.92%	16,056,275,900	-55,372,721	-1,172.5	8.10 52.32 23.95

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

THỐNG KÊ GIAO DỊCH