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)
15/10/2025
62.90
 29,554,100 60.90 62.90 59.90 3,187,600 3,092,000 5.8
14/10/2025
58.80
 50,224,700 55.50 58.80 55 1,716,700 1,362,100 20.5
13/10/2025
55
 13,304,100 55.20 55.40 54.20 831,600 1,168,200 -18.4
10/10/2025
55.90
 21,396,500 55.70 56.90 55 1,220,000 597,800 34.7
09/10/2025
55.50
 19,735,000 55.90 57.30 55.20 0 0 0
08/10/2025
55.20
 14,070,200 55 55.20 53.70 5,129,200 298,100 264.1
07/10/2025
54.60
 7,742,900 55.80 55.80 53.20 2,252,400 538,700 92.8
06/10/2025
55.20
 6,685,200 53.30 55.20 52.60 1,568,700 775,000 43.8
03/10/2025
52.50
 8,382,500 54.10 54.10 52 598,700 1,632,300 -54.3
02/10/2025
54.20
 7,935,000 56.60 56.60 53.30 331,700 1,902,500 -85.6
01/10/2025
56
 13,224,600 56.20 58 55.70 1,397,200 2,293,300 -50.7
30/09/2025
55.50
 6,886,000 55.80 55.80 54 755,600 505,700 13.7
29/09/2025
55.40
 10,053,200 53.10 55.50 53 2,291,600 263,500 110.3
26/09/2025
53
 3,227,800 53.80 53.80 52.40 133,500 368,300 -12.5
25/09/2025
53.50
 3,823,100 52.80 54.40 52.60 396,400 126,600 14.5
24/09/2025
52.50
 4,725,600 52.80 53 51 197,100 720,200 -27.3
23/09/2025
52.80
 4,364,100 54.80 54.90 52.80 86,500 756,500 -35.7
22/09/2025
54.80
 9,499,400 55.40 55.40 51.80 2,581,900 1,171,500 74.9
19/09/2025
55
 9,792,900 55 56.70 54.70 1,770,400 1,263,000 28.2
18/09/2025
54.60
 5,169,800 54.80 54.90 53.80 1,700,300 433,700 69.2
17/09/2025
54.40
 4,954,900 54.20 54.90 53.80 1,398,500 480,200 49.8
16/09/2025
54
 6,363,500 56.10 56.20 54 1,126,800 908,700 11.8
15/09/2025
55.40
 8,781,200 55.50 55.80 54.80 1,258,900 1,352,400 -5.0
12/09/2025
55
 16,809,800 53.70 55.90 53 3,446,100 182,400 178.8
11/09/2025
52.90
 11,816,400 52.50 53.20 50 2,210,400 684,200 79.9
10/09/2025: Cổ tức tiền mặt tỉ lệ: 8%
10/09/2025
52.50
 4,427,900 52 52.70 51.40 414,700 464,600 -2.5
09/09/2025
50.90
 6,795,700 49.72 51.59 48.44 1,578,000 624,800 48.1
08/09/2025
49.42
 14,403,300 53.16 53.16 49.42 670,700 2,608,800 -102.3
05/09/2025
53.07
 11,764,500 53.85 55.23 53.07 1,689,400 882,300 44.8
04/09/2025
53.66
 9,765,200 55.13 55.23 53.16 125,100 2,441,300 -126.6
03/09/2025
54.54
 7,142,500 54.64 55.23 53.36 865,600 1,562,600 -37.9
29/08/2025
53.66
 8,640,000 56.02 56.02 53.66 197,200 1,774,900 -87.3
28/08/2025
54.94
 11,452,900 54.15 56.02 53.66 1,812,700 586,425 0
27/08/2025
53.16
 9,779,200 54.74 55.33 52.97 1,003,800 2,872,300 -102.2
26/08/2025
54.25
 5,728,900 52.18 54.25 51.69 1,372,600 316,100 56.5
25/08/2025
52.18
 7,210,300 54.15 54.15 51.88 1,526,100 435,000 58.9
22/08/2025
53.07
 10,641,300 54.15 54.44 51.20 942,500 2,134,800 -64.6
21/08/2025
54.15
 12,386,100 56.12 56.12 53.26 502,300 3,591,700 -170.9
20/08/2025
53.85
 19,237,600 55.03 55.53 51.10 1,791,100 3,758,700 -107.5
19/08/2025
54.44
 15,926,300 55.53 56.22 54.35 2,224,400 1,213,200 56.4
18/08/2025
55.13
 17,310,600 56.12 57.59 54.94 1,735,300 3,577,400 -103.1
15/08/2025
55.72
 13,537,900 55.72 57.50 54.35 1,531,300 638,400 49.8
14/08/2025
55.43
 12,987,800 55.53 56.91 54.64 1,242,100 818,500 23.8
13/08/2025
55.13
 33,056,000 57.99 57.99 54.05 2,604,300 4,021,100 -80.1
12/08/2025
57.89
 14,938,300 59.07 59.37 57.40 634,000 660,900 -1.5
11/08/2025
59.07
 15,043,600 60.35 60.75 58.19 408,000 2,109,600 -102.1
08/08/2025
59.37
 13,007,000 57.50 59.37 57.10 3,536,600 1,306,700 132.6
07/08/2025
56.61
 10,637,000 58.28 58.38 56.41 391,400 3,114,600 -157.9
06/08/2025
58.28
 12,069,300 58.78 59.07 57.50 1,090,400 946,600 8.7
05/08/2025
58.19
 31,409,900 57.59 59.56 55.13 2,090,400 3,001,800 -55.0
04/08/2025
55.72
 14,158,500 54.35 56.51 53.07 3,412,400 671,900 150.6
01/08/2025
55.03
 11,447,900 58.87 58.87 55.03 465,600 1,801,200 -77.9
31/07/2025
58.78
 11,089,500 57.89 58.78 55.82 372,900 1,558,600 -69.1
30/07/2025
56.02
 14,870,300 53.46 56.02 52.57 3,114,600 1,718,700 76.3
29/07/2025
52.38
 30,717,900 57.40 60.25 52.38 2,912,300 5,362,700 -148.5
28/07/2025
56.31
 11,910,300 56.12 56.31 54.64 727,600 2,180,500 -82.2
25/07/2025
52.67
 19,357,400 50.11 52.67 49.52 2,783,600 1,382,400 74.1
24/07/2025
49.23
 10,901,100 48.24 49.23 47.21 1,981,700 1,664,200 15.6
23/07/2025
48.14
 11,068,900 48.54 49.23 47.45 485,300 1,956,000 -72.3
22/07/2025
46.76
 17,289,400 43.71 46.76 43.42 2,173,400 1,078,700 50.0
21/07/2025
43.71
 15,588,600 42.14 44.11 41.79 2,953,900 1,522,100 62.7
18/07/2025
41.74
 7,590,600 42.33 42.43 41.45 24,000 1,968,700 -82.8
17/07/2025
42.24
 12,089,200 42.29 42.83 41.65 354,300 1,238,600 -38.2
16/07/2025
42.04
 11,545,500 41.30 42.04 41.10 1,635,600 1,242,900 16.7
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

Chính sách bảo mật | Điều khoản sử dụng |