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)
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
27/03/2025
17.15
 6,808,700 17.11 17.37 17.04 773,400 250,400 12.3
26/03/2025
17.00
 6,291,000 17.30 17.48 16.93 469,500 1,118,681 -15.2
25/03/2025
17.26
 20,507,000 17.19 17.56 17.11 0 0 0
24/03/2025
17.15
 5,727,600 17.19 17.30 17.04 99,600 605,100 -11.8
21/03/2025
17.11
 9,409,600 17.56 17.63 17.11 0 0 0
20/03/2025
17.56
 17,827,200 16.89 17.56 16.75 2,492,400 492,473 46.1
19/03/2025
16.78
 4,086,500 16.64 16.86 16.56 717,100 212,077 11.5
18/03/2025
16.67
 3,692,800 17.04 17.15 16.67 351,100 549,100 -4.4
17/03/2025
16.89
 5,198,800 16.67 16.97 16.67 1,121,200 174,700 21.8
14/03/2025
16.60
 6,396,300 16.75 16.82 16.42 226,800 623,679 -8.9
13/03/2025
16.78
 9,329,100 17.00 17.11 16.64 568,700 1,043,817 -10.9
12/03/2025
16.93
 7,240,200 16.82 17.15 16.82 518,593 1,123,300 -13.9
11/03/2025
16.78
 4,786,100 16.64 16.86 16.60 442,001 677,350 -5.4
10/03/2025
16.89
 7,112,700 17.11 17.19 16.82 28,200 706,500 -15.7
07/03/2025
17.08
 6,678,700 17.23 17.34 17.00 58,100 860,700 -18.7
06/03/2025
17.23
 13,178,800 16.93 17.30 16.75 1,342,201 566,700 17.8
05/03/2025
16.78
 13,539,800 17.08 17.59 16.78 882,800 409,700 10.9
04/03/2025
17.08
 22,822,600 17.11 17.23 16.23 1,636,202 1,614,730 0.1
03/03/2025
17.11
 15,840,300 16.86 17.41 16.78 2,449,600 113,151 54.5
28/02/2025
16.75
 8,357,700 16.60 16.89 16.60 1,221,300 110,090 25.3
27/02/2025
16.60
 11,936,700 16.86 16.86 16.23 916,400 365,100 12.3
26/02/2025
16.86
 7,352,400 16.89 16.93 16.75 119,500 752,900 -14.5
25/02/2025
16.86
 10,595,400 16.93 17.00 16.78 369,700 841,100 -10.8
24/02/2025
16.86
 13,988,700 16.53 17.04 16.53 1,928,200 230,100 38.7
21/02/2025
16.53
 7,969,000 16.45 16.67 16.45 1,366,100 134,600 27.7
20/02/2025
16.56
 11,033,300 16.71 16.78 16.56 749,600 699,600 1.1
19/02/2025
16.71
 9,972,100 16.60 16.78 16.53 1,579,800 707,300 19.8
18/02/2025
16.56
 8,275,900 16.53 16.67 16.38 1,427,601 740,300 15.4
17/02/2025
16.53
 12,267,700 16.27 16.78 16.23 1,431,139 924,602 11.1
14/02/2025
16.19
 6,374,800 16.42 16.45 16.12 1,044,100 658,300 8.5
13/02/2025
16.34
 12,708,800 16.01 16.49 15.97 1,858,012 812,800 23.0
12/02/2025
15.86
 9,558,000 15.61 16.16 15.61 392,000 131,900 5.7
11/02/2025
15.61
 5,439,000 15.53 15.75 15.46 361,100 131,532 4.9
10/02/2025
15.46
 6,606,600 15.79 15.79 15.46 552,200 70,800 10.3
07/02/2025
15.83
 7,979,600 15.79 16.12 15.72 539,600 600,700 -1.3
06/02/2025
15.79
 7,492,300 15.79 15.86 15.57 1,342,200 157,500 25.3
05/02/2025
15.75
 10,233,000 15.72 15.90 15.50 640,300 607,500 0.6
04/02/2025
15.61
 9,329,100 15.46 15.72 15.38 1,311,790 264,000 22.0
03/02/2025
15.42
 12,666,200 15.09 15.61 14.94 516,700 674,700 -3.3
24/01/2025
14.87
 20,517,100 13.91 14.87 13.88 1,428,602 477,000 18.2
23/01/2025
13.91
 2,862,900 13.73 14.06 13.69 616,300 66,400 10.4
22/01/2025
13.77
 1,365,300 13.95 14.02 13.77 90,200 136,000 -0.9
21/01/2025
13.95
 4,259,600 13.95 14.10 13.95 797,900 25 15.2
20/01/2025
13.95
 3,140,200 14.10 14.13 13.95 204,800 0 3.9
17/01/2025
14.06
 2,840,000 13.99 14.13 13.95 145,000 247,600 -2.0
16/01/2025
14.06
 2,078,000 14.06 14.13 13.91 162,800 47,600 2.2
15/01/2025
13.95
 2,502,100 13.73 13.95 13.69 78,500 5,200 1.4
14/01/2025
13.69
 2,124,300 13.62 13.88 13.62 139,400 126,500 0.2
13/01/2025
13.69
 1,616,000 13.54 13.73 13.51 248,500 67,300 3.4
10/01/2025
13.69
 4,334,000 13.62 13.88 13.54 557,700 114,800 8.3
09/01/2025
13.66
 3,218,600 13.36 13.73 13.36 242,300 54,700 3.5
08/01/2025
13.40
 1,462,500 13.29 13.47 13.29 50,600 3,000 0.9
07/01/2025
13.36
 2,324,700 13.25 13.43 13.21 18,600 61,500 -0.8
06/01/2025
13.25
 4,389,400 13.62 13.62 13.14 23,400 94,300 -1.3
03/01/2025
13.54
 3,803,300 13.95 13.99 13.54 9,100 148,150 -2.6
02/01/2025
13.99
 1,700,000 14.06 14.06 13.91 82,900 38,400 0.8
31/12/2024
14.06
 3,360,500 14.06 14.10 13.91 1,700 80,900 -1.5
30/12/2024
14.10
 2,034,500 14.17 14.28 13.91 22,500 145,700 -2.4
27/12/2024
14.24
 3,131,900 14.32 14.32 14.17 376,000 157,300 4.2
26/12/2024
14.24
 3,463,300 14.28 14.35 14.17 19,001 79,400 -1.2
25/12/2024
14.24
 3,627,100 14.21 14.43 14.21 5,000 192,100 -3.6
24/12/2024
14.21
 3,567,500 14.06 14.32 14.02 240,800 2,830 4.6
23/12/2024
14.17
 1,861,400 14.35 14.35 14.17 900 96,999 -1.9
20/12/2024
14.32
 3,992,200 14.10 14.35 14.06 181,500 168,177 0.2
19/12/2024
14.13
 5,278,200 14.13 14.17 13.91 27,800 339,300 -5.9
18/12/2024
14.28
 4,497,100 14.10 14.28 14.10 7,200 444,800 -8.4
17/12/2024
14.10
 4,490,400 13.88 14.24 13.88 5,000 107,600 -2.0
16/12/2024
13.99
 5,181,400 13.62 14.13 13.62 288,500 105,700 3.5

Chính sách bảo mật | Điều khoản sử dụng |