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)
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
11/04/2025
21.03
 22,568,400 20.24 21.12 19.55 999,925 3,701,000 -59.4
10/04/2025
20.11
 655,800 20.11 20.11 20.11 350,000 275,920 1.6
09/04/2025
18.82
 16,641,300 18.82 19.32 18.82 5,645,460 1,279,317 89.3
08/04/2025
20.20
 12,427,500 20.80 21.12 20.20 1,498,675 897,300 13.1
04/04/2025
21.72
 22,658,200 20.47 21.72 20.47 19,015,900 2,716,700 378.0
03/04/2025
21.99
 29,251,600 22.45 22.82 21.99 465,100 110,829 8.6
02/04/2025
23.60
 31,837,100 23.00 23.69 22.77 1,732,753 945,192 19.9
01/04/2025
22.45
 32,860,300 21.90 22.68 21.81 3,923,452 742,200 77.6
31/03/2025
21.62
 8,251,900 21.26 21.62 21.07 169,333 724,501 -12.8
28/03/2025
21.49
 5,490,200 21.44 21.53 21.21 554,250 635,900 -1.9
27/03/2025
21.44
 6,808,700 21.39 21.72 21.30 773,400 250,400 12.3
26/03/2025
21.26
 6,291,000 21.62 21.85 21.16 469,500 1,118,681 -15.2
25/03/2025
21.58
 20,507,000 21.49 21.95 21.39 0 0 0
24/03/2025
21.44
 5,727,600 21.49 21.62 21.30 99,600 605,100 -11.8
21/03/2025
21.39
 9,409,600 21.95 22.04 21.39 0 0 0
20/03/2025
21.95
 17,827,200 21.12 21.95 20.93 2,492,400 492,473 46.1
19/03/2025
20.98
 4,086,500 20.80 21.07 20.70 717,100 212,077 11.5
18/03/2025
20.84
 3,692,800 21.30 21.44 20.84 351,100 549,100 -4.4
17/03/2025
21.12
 5,198,800 20.84 21.21 20.84 1,121,200 174,700 21.8
14/03/2025
20.75
 6,396,300 20.93 21.03 20.52 226,800 623,679 -8.9
13/03/2025
20.98
 9,329,100 21.26 21.39 20.80 568,700 1,043,817 -10.9
12/03/2025
21.16
 7,240,200 21.03 21.44 21.03 518,593 1,123,300 -13.9
11/03/2025
20.98
 4,786,100 20.80 21.07 20.75 442,001 677,350 -5.4
10/03/2025
21.12
 7,112,700 21.39 21.49 21.03 28,200 706,500 -15.7
07/03/2025
21.35
 6,678,700 21.53 21.67 21.26 58,100 860,700 -18.7
06/03/2025
21.53
 13,178,800 21.16 21.62 20.93 1,342,201 566,700 17.8
05/03/2025
20.98
 13,539,800 21.35 21.99 20.98 882,800 409,700 10.9
04/03/2025
21.35
 22,822,600 21.39 21.53 20.29 1,636,202 1,614,730 0.1
03/03/2025
21.39
 15,840,300 21.07 21.76 20.98 2,449,600 113,151 54.5
28/02/2025
20.93
 8,357,700 20.75 21.12 20.75 1,221,300 110,090 25.3
27/02/2025
20.75
 11,936,700 21.07 21.07 20.29 916,400 365,100 12.3
26/02/2025
21.07
 7,352,400 21.12 21.16 20.93 119,500 752,900 -14.5
25/02/2025
21.07
 10,595,400 21.16 21.26 20.98 369,700 841,100 -10.8
24/02/2025
21.07
 13,988,700 20.66 21.30 20.66 1,928,200 230,100 38.7
21/02/2025
20.66
 7,969,000 20.57 20.84 20.57 1,366,100 134,600 27.7
20/02/2025
20.70
 11,033,300 20.89 20.98 20.70 749,600 699,600 1.1
19/02/2025
20.89
 9,972,100 20.75 20.98 20.66 1,579,800 707,300 19.8
18/02/2025
20.70
 8,275,900 20.66 20.84 20.47 1,427,601 740,300 15.4
17/02/2025
20.66
 12,267,700 20.34 20.98 20.29 1,431,139 924,602 11.1
14/02/2025
20.24
 6,374,800 20.52 20.57 20.15 1,044,100 658,300 8.5
13/02/2025
20.43
 12,708,800 20.01 20.61 19.97 1,858,012 812,800 23.0
12/02/2025
19.83
 9,558,000 19.51 20.20 19.51 392,000 131,900 5.7
11/02/2025
19.51
 5,439,000 19.42 19.69 19.32 361,100 131,532 4.9
10/02/2025
19.32
 6,606,600 19.74 19.74 19.32 552,200 70,800 10.3
07/02/2025
19.78
 7,979,600 19.74 20.15 19.65 539,600 600,700 -1.3
06/02/2025
19.74
 7,492,300 19.74 19.83 19.46 1,342,200 157,500 25.3
05/02/2025
19.69
 10,233,000 19.65 19.88 19.37 640,300 607,500 0.6
04/02/2025
19.51
 9,329,100 19.32 19.65 19.23 1,311,790 264,000 22.0
03/02/2025
19.28
 12,666,200 18.86 19.51 18.68 516,700 674,700 -3.3
24/01/2025
18.59
 20,517,100 17.39 18.59 17.34 1,428,602 477,000 18.2
23/01/2025
17.39
 2,862,900 17.16 17.57 17.11 616,300 66,400 10.4
22/01/2025
17.21
 1,365,300 17.44 17.53 17.21 90,200 136,000 -0.9
21/01/2025
17.44
 4,259,600 17.44 17.62 17.44 797,900 25 15.2
20/01/2025
17.44
 3,140,200 17.62 17.67 17.44 204,800 0 3.9
17/01/2025
17.57
 2,840,000 17.48 17.67 17.44 145,000 247,600 -2.0
16/01/2025
17.57
 2,078,000 17.57 17.67 17.39 162,800 47,600 2.2
15/01/2025
17.44
 2,502,100 17.16 17.44 17.11 78,500 5,200 1.4
14/01/2025
17.11
 2,124,300 17.02 17.34 17.02 139,400 126,500 0.2
13/01/2025
17.11
 1,616,000 16.93 17.16 16.88 248,500 67,300 3.4
10/01/2025
17.11
 4,334,000 17.02 17.34 16.93 557,700 114,800 8.3
09/01/2025
17.07
 3,218,600 16.70 17.16 16.70 242,300 54,700 3.5
08/01/2025
16.75
 1,462,500 16.61 16.84 16.61 50,600 3,000 0.9
07/01/2025
16.70
 2,324,700 16.56 16.79 16.52 18,600 61,500 -0.8
06/01/2025
16.56
 4,389,400 17.02 17.02 16.42 23,400 94,300 -1.3
03/01/2025
16.93
 3,803,300 17.44 17.48 16.93 9,100 148,150 -2.6
02/01/2025
17.48
 1,700,000 17.57 17.57 17.39 82,900 38,400 0.8
31/12/2024
17.57
 3,360,500 17.57 17.62 17.39 1,700 80,900 -1.5
30/12/2024
17.62
 2,034,500 17.71 17.85 17.39 22,500 145,700 -2.4
27/12/2024
17.80
 3,131,900 17.90 17.90 17.71 376,000 157,300 4.2
26/12/2024
17.80
 3,463,300 17.85 17.94 17.71 19,001 79,400 -1.2
25/12/2024
17.80
 3,627,100 17.76 18.03 17.76 5,000 192,100 -3.6
24/12/2024
17.76
 3,567,500 17.57 17.90 17.53 240,800 2,830 4.6

Chính sách bảo mật | Điều khoản sử dụng |