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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |