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

23.95
-1.10
(-4.39%)
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
(2026-08-12) 		-1.10 -4.21% 171,421,100 4,577,841 0
23.95
26.45
23.95
2 tháng
(2026-07-13) 		-0.95 -3.65% 467,567,300 -7,760,853 0
20.30
26.50
23.95
3 tháng
(2026-06-15) 		-5.55 -18.14% 711,415,800 -18,345,034 0
20.30
31.45
23.95
6 tháng
(2026-03-16) 		-1.59 -5.97% 1,410,276,200 -15,583,417 -134.1
20.30
36.20
23.95
12 tháng
(2025-09-16) 		-18.15 -42.01% 2,860,952,000 -14,375,017 177.2
20.30
52.32
23.95
24 tháng
(2024-09-23) 		9.78 64% 5,304,964,000 -22,235,080 -177.2
12.66
52.32
23.95
36 tháng
(2023-09-27) 		9.96 66% 8,980,365,800 -57,615,198 -1,001.0
12.66
52.32
23.95
60 tháng
(2021-10-07) 		8.98 55.92% 16,056,275,900 -55,372,721 -1,172.5
8.10
52.32
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
36.52
 7,053,500 36.48 36.96 35.96 136,400 971,300 -38.1
17/11/2025
36.40
 7,418,300 36.24 36.56 35.56 25,400 1,486,700 -65.8
14/11/2025
36.08
 9,204,400 34.80 36.48 34.80 730,900 1,960,800 -55.3
13/11/2025
35.40
 9,247,500 36.08 36.08 35.04 15,200 1,717,100 -75.3
12/11/2025
36.08
 13,683,600 34.80 36.08 34.32 285,000 708,800 -18.4
11/11/2025
34.60
 13,594,400 32.92 34.60 31.96 2,941,500 2,426,900 19.8
10/11/2025
32.72
 14,389,700 34.48 35.04 32.72 1,803,400 1,714,900 2.9
07/11/2025
35.16
 10,500,200 35.92 36.72 34.60 689,200 2,400,200 -76.5
06/11/2025
36.08
 10,678,200 36.24 36.24 34.44 562,000 2,168,700 -71.8
05/11/2025
36.24
 8,632,000 37.20 37.28 36.08 91,400 2,667,600 -118.1
04/11/2025
37.72
 14,858,900 35.80 37.72 34.64 148,500 869,300 -32.2
03/11/2025
35.28
 16,102,600 35.36 35.76 34 2,677,200 2,908,700 -11.2
31/10/2025
35.24
 27,848,100 37.60 37.80 35.24 4,071,900 2,948,900 48.4
30/10/2025
37.88
 17,555,600 40.72 40.72 37.88 593,300 1,946,200 -67.4
29/10/2025
40.72
 10,846,000 41.20 41.20 39.60 850,700 1,505,700 -33.5
28/10/2025
40.80
 22,852,000 37.84 40.80 36.80 2,848,700 907,400 91.8
27/10/2025
38.40
 28,387,800 41.28 41.28 38.40 1,411,300 1,886,600 -23.5
24/10/2025
41.28
 19,050,900 42.24 42.72 40.64 3,290,300 2,673,600 30.8
23/10/2025
42.80
 14,561,100 44.32 45.36 42.80 1,502,700 2,008,200 -31.0
22/10/2025
44.40
 15,675,800 45.28 45.28 41.84 1,505,300 834,700 35.5
21/10/2025
44.80
 33,939,300 44.96 45.36 42.56 4,439,300 1,441,600 163.5
20/10/2025
45.76
 34,359,700 49.28 50.16 45.76 2,919,500 2,499,300 18.8
17/10/2025
49.20
 26,960,500 52.56 52.56 49.20 2,191,800 1,377,000 50.4
16/10/2025
52.32
 29,485,800 51.44 52.56 50.08 4,351,000 1,221,400 199.6
15/10/2025
50.32
 29,554,100 48.72 50.32 47.92 3,187,600 3,092,000 5.8
14/10/2025
47.04
 50,224,700 44.40 47.04 44 1,716,700 1,362,100 20.5
13/10/2025
44
 13,304,100 44.16 44.32 43.36 831,600 1,168,200 -18.4
10/10/2025
44.72
 21,396,500 44.56 45.52 44 1,220,000 597,800 34.7
09/10/2025
44.40
 19,735,000 44.72 45.84 44.16 0 0 0
08/10/2025
44.16
 14,070,200 44 44.16 42.96 5,129,200 298,100 264.1
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

Chính sách bảo mật | Điều khoản sử dụng |