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

20.90
0.60
(2.96%)
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
(2026-06-29) 		-10.10 -33.22% 277,833,200 -9,604,109 0
20.30
31.45
20.90
2 tháng
(2026-05-29) 		-11.80 -36.76% 484,514,000 -19,719,757 0
20.30
32.75
20.90
3 tháng
(2026-04-29) 		-10.98 -35.10% 832,888,800 -6,623,656 0
20.30
36.20
20.90
6 tháng
(2026-01-29) 		-8.90 -30.48% 1,347,950,200 -24,263,045 -550.2
20.30
36.20
20.90
12 tháng
(2025-08-04) 		-24.28 -54.46% 2,918,034,400 -18,047,570 -240.5
20.30
52.32
20.90
24 tháng
(2024-08-07) 		4.80 31.01% 5,146,876,000 -23,477,408 -254.2
12.66
52.32
20.90
36 tháng
(2023-08-14) 		3.66 22.02% 9,408,551,900 -59,829,326 -1,115.5
12.66
52.32
20.90
60 tháng
(2021-08-23) 		4.47 28.20% 15,975,134,200 -64,199,349 -1,438.4
8.10
52.32
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
43.68
 7,742,900 44.64 44.64 42.56 2,252,400 538,700 92.8
06/10/2025
44.16
 6,685,200 42.64 44.16 42.08 1,568,700 775,000 43.8
03/10/2025
42
 8,382,500 43.28 43.28 41.60 598,700 1,632,300 -54.3
02/10/2025
43.36
 7,935,000 45.28 45.28 42.64 331,700 1,902,500 -85.6
01/10/2025
44.80
 13,224,600 44.96 46.40 44.56 1,397,200 2,293,300 -50.7
30/09/2025
44.40
 6,886,000 44.64 44.64 43.20 755,600 505,700 13.7
29/09/2025
44.32
 10,053,200 42.48 44.40 42.40 2,291,600 263,500 110.3
26/09/2025
42.40
 3,227,800 43.04 43.04 41.92 133,500 368,300 -12.5
25/09/2025
42.80
 3,823,100 42.24 43.52 42.08 396,400 126,600 14.5
24/09/2025
42
 4,725,600 42.24 42.40 40.80 197,100 720,200 -27.3
23/09/2025
42.24
 4,364,100 43.84 43.92 42.24 86,500 756,500 -35.7
22/09/2025
43.84
 9,499,400 44.32 44.32 41.44 2,581,900 1,171,500 74.9
19/09/2025
44
 9,792,900 44 45.36 43.76 1,770,400 1,263,000 28.2
18/09/2025
43.68
 5,169,800 43.84 43.92 43.04 1,700,300 433,700 69.2
17/09/2025
43.52
 4,954,900 43.36 43.92 43.04 1,398,500 480,200 49.8
16/09/2025
43.20
 6,363,500 44.88 44.96 43.20 1,126,800 908,700 11.8
15/09/2025
44.32
 8,781,200 44.40 44.64 43.84 1,258,900 1,352,400 -5.0
12/09/2025
44
 16,809,800 42.96 44.72 42.40 3,446,100 182,400 178.8
11/09/2025
42.32
 11,816,400 42 42.56 40 2,210,400 684,200 79.9
10/09/2025: Cổ tức tiền mặt tỉ lệ: 8%
10/09/2025
42
 4,427,900 41.60 42.16 41.12 414,700 464,600 -2.5
09/09/2025
40.72
 6,795,700 39.77 41.27 38.75 1,578,000 624,800 48.1
08/09/2025
39.54
 14,403,300 42.53 42.53 39.54 670,700 2,608,800 -102.3
05/09/2025
42.45
 11,764,500 43.08 44.19 42.45 1,689,400 882,300 44.8
04/09/2025
42.93
 9,765,200 44.11 44.19 42.53 125,100 2,441,300 -126.6
03/09/2025
43.63
 7,142,500 43.71 44.19 42.69 865,600 1,562,600 -37.9
29/08/2025
42.93
 8,640,000 44.82 44.82 42.93 197,200 1,774,900 -87.3
28/08/2025
43.95
 11,452,900 43.32 44.82 42.93 1,812,700 586,425 0
27/08/2025
42.53
 9,779,200 43.79 44.26 42.37 1,003,800 2,872,300 -102.2
26/08/2025
43.40
 5,728,900 41.74 43.40 41.35 1,372,600 316,100 56.5
25/08/2025
41.74
 7,210,300 43.32 43.32 41.51 1,526,100 435,000 58.9
22/08/2025
42.45
 10,641,300 43.32 43.56 40.96 942,500 2,134,800 -64.6
21/08/2025
43.32
 12,386,100 44.89 44.89 42.61 502,300 3,591,700 -170.9
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

Chính sách bảo mật | Điều khoản sử dụng |