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

36.85
0.15
(0.41%)
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
(2025-12-29) 		-7.30 -16.59% 204,075,700 -1,230,500 -30.8
36.70
44.20
36.70
2 tháng
(2025-11-28) 		-9.85 -21.16% 422,754,300 2,856,400 134.7
36.70
46.65
36.70
3 tháng
(2025-10-29) 		-14.20 -27.90% 684,905,100 -9,620,700 -440.0
36.70
50.90
36.70
6 tháng
(2025-07-31) 		-22.08 -37.56% 1,574,695,500 1,436,375 80.9
36.70
65.40
36.70
12 tháng
(2025-02-03) 		17.42 90.38% 3,156,347,300 17,493,580 592.3
18.82
65.40
36.70
24 tháng
(2024-02-07) 		16.92 85.51% 5,712,520,400 -26,778,403 -368.6
15.83
65.40
36.70
36 tháng
(2023-02-13) 		24.92 211.60% 9,867,094,500 -46,231,596 -814.0
10.58
65.40
36.70
60 tháng
(2021-02-22) 		22.43 157.17% 15,414,085,500 -41,870,404 -963.1
10.12
65.40
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |