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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
43.08
 19,237,600 44.03 44.42 40.88 1,791,100 3,758,700 -107.5
19/08/2025
43.56
 15,926,300 44.42 44.97 43.48 2,224,400 1,213,200 56.4
18/08/2025
44.11
 17,310,600 44.89 46.08 43.95 1,735,300 3,577,400 -103.1
15/08/2025
44.58
 13,537,900 44.58 46.00 43.48 1,531,300 638,400 49.8
14/08/2025
44.34
 12,987,800 44.42 45.52 43.71 1,242,100 818,500 23.8
13/08/2025
44.11
 33,056,000 46.39 46.39 43.24 2,604,300 4,021,100 -80.1
12/08/2025
46.31
 14,938,300 47.26 47.49 45.92 634,000 660,900 -1.5
11/08/2025
47.26
 15,043,600 48.28 48.60 46.55 408,000 2,109,600 -102.1
08/08/2025
47.49
 13,007,000 46.00 47.49 45.68 3,536,600 1,306,700 132.6
07/08/2025
45.29
 10,637,000 46.63 46.71 45.13 391,400 3,114,600 -157.9
06/08/2025
46.63
 12,069,300 47.02 47.26 46.00 1,090,400 946,600 8.7
05/08/2025
46.55
 31,409,900 46.08 47.65 44.11 2,090,400 3,001,800 -55.0
04/08/2025
44.58
 14,158,500 43.48 45.21 42.45 3,412,400 671,900 150.6
01/08/2025
44.03
 11,447,900 47.10 47.10 44.03 465,600 1,801,200 -77.9
31/07/2025
47.02
 11,089,500 46.31 47.02 44.66 372,900 1,558,600 -69.1
30/07/2025
44.82
 14,870,300 42.77 44.82 42.06 3,114,600 1,718,700 76.3
29/07/2025
41.90
 30,717,900 45.92 48.20 41.90 2,912,300 5,362,700 -148.5
28/07/2025
45.05
 11,910,300 44.89 45.05 43.71 727,600 2,180,500 -82.2
25/07/2025
42.14
 19,357,400 40.09 42.14 39.62 2,783,600 1,382,400 74.1
24/07/2025
39.38
 10,901,100 38.59 39.38 37.77 1,981,700 1,664,200 15.6
23/07/2025
38.51
 11,068,900 38.83 39.38 37.96 485,300 1,956,000 -72.3
22/07/2025
37.41
 17,289,400 34.97 37.41 34.73 2,173,400 1,078,700 50.0
21/07/2025
34.97
 15,588,600 33.71 35.29 33.43 2,953,900 1,522,100 62.7
18/07/2025
33.40
 7,590,600 33.87 33.95 33.16 24,000 1,968,700 -82.8
17/07/2025
33.79
 12,089,200 33.83 34.26 33.32 354,300 1,238,600 -38.2
16/07/2025
33.63
 11,545,500 33.04 33.63 32.88 1,635,600 1,242,900 16.7
15/07/2025
33.04
 22,019,500 31.43 33.43 31.11 4,637,700 449,100 169.8
14/07/2025
31.27
 10,575,600 31.82 31.82 30.87 1,221,300 3,881,700 -105.7
11/07/2025
31.50
 14,592,200 31.54 32.13 31.31 2,355,500 2,404,245 0
10/07/2025
31.35
 7,123,400 31.27 31.54 30.87 173,800 491,540 0
09/07/2025
31.15
 14,872,300 31.47 31.82 30.84 1,960,200 2,775,400 0
08/07/2025
31.11
 8,456,700 30.76 31.11 30.32 1,549,600 2,280,200 -28.3
07/07/2025
30.72
 19,917,200 32.10 32.10 30.17 281,500 8,318,800 -316.3
04/07/2025
31.50
 14,218,800 31.78 31.90 30.91 65,000 2,118,000 -81.7
03/07/2025
31.39
 25,309,200 30.17 32.10 29.81 3,123,600 1,681,900 56.6
02/07/2025
30.01
 16,433,900 29.22 30.05 29.06 4,507,500 569,800 148.4
01/07/2025
29.14
 10,580,800 29.61 29.61 28.94 149,800 1,561,200 -52.3
30/06/2025
29.46
 7,345,300 29.65 29.69 29.42 1,421,700 1,035,600 14.5
27/06/2025
29.38
 11,442,200 29.61 29.85 29.02 300,800 1,627,100 -49.2
26/06/2025
29.54
 11,324,800 29.85 29.85 28.91 8,339,600 1,533,000 250.5
25/06/2025
29.54
 18,349,500 29.58 30.05 29.46 298,200 1,787,500 -56.2
24/06/2025
29.34
 27,172,200 29.14 29.46 28.47 1,267,400 2,838,500 -57.2
23/06/2025
28.28
 14,063,700 27.80 28.39 27.68 1,924,900 253,000 59.9
20/06/2025
27.65
 10,900,300 27.84 28.12 27.49 883,400 1,149,500 -9.1
19/06/2025
27.57
 10,775,800 27.57 27.96 27.21 467,100 1,317,300 -29.5
18/06/2025
27.49
 7,053,800 27.45 27.88 27.33 456,300 774,700 -11.2
17/06/2025
27.41
 3,428,900 27.84 27.84 27.17 10,600 831,300 -28.5
16/06/2025
27.57
 7,718,600 26.74 27.88 26.66 747,400 396,600 12.3
13/06/2025
26.70
 9,701,200 27.09 27.09 25.99 652,000 1,371,600 -24.3
12/06/2025
27.17
 6,546,300 27.13 27.17 26.46 982,300 2,445,800 -49.6
11/06/2025
26.78
 9,996,500 28.28 28.28 26.62 688,900 2,884,400 -76.1
10/06/2025
28.08
 7,491,700 27.57 28.43 27.57 3,295,300 854,700 87.2
09/06/2025
27.57
 9,521,600 28.51 28.67 27.33 2,617,200 271,500 82.8
06/06/2025
28.35
 12,538,700 28.98 29.26 28.16 2,236,600 885,700 49.0
05/06/2025
28.75
 10,637,600 29.54 29.54 28.31 1,828,400 2,062,600 -8.8
04/06/2025
29.14
 14,263,700 28.59 29.50 28.55 2,681,400 1,117,000 57.7
03/06/2025
28.28
 11,998,600 27.76 28.71 27.65 1,827,400 1,545,300 9.9
02/06/2025
27.57
 7,268,700 27.92 28.12 27.49 1,392,900 1,430,100 -1.2
30/05/2025
27.92
 7,787,900 28.20 28.35 27.57 1,335,900 517,200 28.8
29/05/2025
28.20
 21,259,200 28.12 29.89 28.00 4,029,700 7,030,900 -110.3
28/05/2025
27.96
 11,377,800 28.35 28.55 27.17 1,988,000 1,784,700 6.9
27/05/2025
28.35
 12,872,500 28.20 28.59 27.80 665,500 2,243,700 -56.2
26/05/2025
27.65
 13,867,500 26.94 27.65 26.27 1,074,900 2,737,900 -56.7
23/05/2025
26.54
 14,340,200 25.99 26.54 25.44 3,030,400 663,700 79.0
22/05/2025
25.20
 37,381,100 25.99 27.37 25.05 1,596,900 3,166,700 0
21/05/2025
25.60
 22,250,300 24.30 25.60 24.26 2,922,700 1,579,800 42.4
20/05/2025
23.94
 9,856,200 23.39 23.98 23.35 602,300 1,432,100 -25.2
19/05/2025
23.35
 10,399,900 23.12 24.18 22.96 566,689 4,815,433 0
16/05/2025
23.12
 9,490,000 22.33 23.35 22.29 2,058,600 2,225,641 0
15/05/2025
22.29
 10,453,600 22.92 22.96 22.05 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
22.84
 5,772,100 22.80 23.00 22.45 788,600 663,775 0
13/05/2025
22.13
 14,569,900 22.69 22.69 21.98 1,784,700 5,897,100 0
12/05/2025
22.54
 6,165,400 22.50 22.88 22.43 335,800 1,303,200 0
09/05/2025
22.50
 8,091,400 22.84 22.84 22.32 996,100 1,058,500 0
08/05/2025
22.73
 10,251,500 22.43 22.77 22.32 659,500 1,118,300 0
07/05/2025
22.43
 12,761,300 21.57 22.65 21.45 4,098,300 672,900 0
06/05/2025
21.45
 11,801,800 21.60 22.05 21.27 1,403,600 1,273,400 0
05/05/2025
21.27
 19,169,900 20.14 21.27 20.14 1,863,200 1,597,300 0
29/04/2025
19.88
 6,177,500 19.73 20.03 19.35 1,238,600 877,300 9.6
28/04/2025
19.54
 6,268,000 20.22 20.22 19.32 131,600 2,762,100 -68.6
25/04/2025: Cổ tức tiền mặt tỉ lệ: 5%
25/04/2025
19.92
 8,470,900 19.69 19.95 19.50 748,600 1,245,300 -12.9
24/04/2025
19.73
 21,096,200 20.28 20.54 18.84 1,685,800 4,638,350 -79.6
23/04/2025
19.84
 10,163,300 20.02 20.10 19.62 955,100 1,790,190 -22.4
22/04/2025
19.36
 32,643,500 19.88 20.43 18.70 3,601,400 2,962,300 16.1
21/04/2025
20.10
 19,007,600 20.69 21.09 19.40 2,990,801 3,602,100 -17.6
18/04/2025
20.24
 27,688,100 19.88 20.69 19.58 2,794,800 2,213,608 16.4
17/04/2025
19.36
 17,983,100 18.26 19.36 18.11 2,328,600 632,700 42.9
16/04/2025
18.33
 14,689,100 18.62 18.81 18.33 986,800 264,400 18.2
15/04/2025
18.51
 18,957,500 17.56 18.88 17.56 767,900 400,704 8.8
14/04/2025
17.96
 12,766,600 17.00 17.96 16.86 651,000 618,100 0.8
11/04/2025
16.82
 22,568,400 16.19 16.89 15.64 999,925 3,701,000 -59.4
10/04/2025
16.08
 655,800 16.08 16.08 16.08 350,000 275,920 1.6
09/04/2025
15.05
 16,641,300 15.05 15.46 15.05 5,645,460 1,279,317 89.3
08/04/2025
16.16
 12,427,500 16.64 16.89 16.16 1,498,675 897,300 13.1
04/04/2025
17.37
 22,658,200 16.38 17.37 16.38 19,015,900 2,716,700 378.0
03/04/2025
17.59
 29,251,600 17.96 18.26 17.59 465,100 110,829 8.6
02/04/2025
18.88
 31,837,100 18.40 18.96 18.22 1,732,753 945,192 19.9
01/04/2025
17.96
 32,860,300 17.52 18.15 17.45 3,923,452 742,200 77.6
31/03/2025
17.30
 8,251,900 17.00 17.30 16.86 169,333 724,501 -12.8
28/03/2025
17.19
 5,490,200 17.15 17.23 16.97 554,250 635,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng |