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

45.30
-0.90
(-1.95%)
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
(2025-11-04) 		-1.10 -2.33% 234,498,600 -14,383,400 -649.8
40.90
48.25
46.20
2 tháng
(2025-10-06) 		-9.15 -16.58% 694,836,500 2,184,600 265.9
40.90
65.40
46.20
3 tháng
(2025-09-05) 		-7.02 -13.22% 868,037,700 8,593,500 614.0
40.90
65.40
46.20
6 tháng
(2025-06-09) 		11.59 33.64% 1,696,502,500 -10,137,310 -414.2
33.38
65.40
46.20
12 tháng
(2024-12-09) 		28.52 162.71% 2,902,973,800 13,265,802 350.0
16.56
65.40
46.20
24 tháng
(2023-12-15) 		25.58 124.93% 5,839,170,100 -43,342,681 -868.0
15.83
65.40
46.20
36 tháng
(2022-12-20) 		32.85 248.75% 9,954,793,900 -43,876,307 -974.0
10.58
65.40
46.20
60 tháng
(2020-12-30) 		31.22 210.52% 15,264,013,380 -49,492,894 -1,275.3
10.12
65.40
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
45.30
 4,624,300 46.60 46.65 45 179,500 530,000 0
04/12/2025
46.20
 7,575,700 46.35 46.75 46 842,800 1,246,500 -18.7
03/12/2025
46.05
 8,492,000 46.20 46.20 44.95 272,200 1,155,200 -39.8
02/12/2025
46
 9,917,600 46.75 46.75 44.65 704,900 1,585,700 -39.8
01/12/2025
46.65
 11,316,200 46.95 47.70 46.30 871,400 1,678,900 -37.9
28/11/2025
46.55
 14,974,300 48.20 48.50 45.80 292,800 744,200 -21.2
27/11/2025
47.95
 8,354,400 48.50 48.85 47.85 670,200 210,400 22.2
26/11/2025
48.25
 26,226,500 45.50 48.25 45.10 2,038,400 1,124,400 43.0
25/11/2025
45.10
 13,807,700 43.70 45.10 42 812,000 1,054,100 -10.5
24/11/2025
43.50
 3,734,800 43.85 44.50 43.30 127,000 865,200 -32.2
21/11/2025
44
 3,930,800 44.25 44.65 43.55 296,200 486,700 -8.6
20/11/2025
44.65
 6,612,100 44 44.65 42.80 587,000 495,600 3.6
19/11/2025
43.80
 7,871,500 45.65 45.65 43.25 412,400 404,100 0.3
18/11/2025
45.65
 7,053,500 45.60 46.20 44.95 136,400 971,300 -38.1
17/11/2025
45.50
 7,418,300 45.30 45.70 44.45 25,400 1,486,700 -65.8
14/11/2025
45.10
 9,204,400 43.50 45.60 43.50 730,900 1,960,800 -55.3
13/11/2025
44.25
 9,247,500 45.10 45.10 43.80 15,200 1,717,100 -75.3
12/11/2025
45.10
 13,683,600 43.50 45.10 42.90 285,000 708,800 -18.4
11/11/2025
43.25
 13,594,400 41.15 43.25 39.95 2,941,500 2,426,900 19.8
10/11/2025
40.90
 14,389,700 43.10 43.80 40.90 1,803,400 1,714,900 2.9
07/11/2025
43.95
 10,500,200 44.90 45.90 43.25 689,200 2,400,200 -76.5
06/11/2025
45.10
 10,678,200 45.30 45.30 43.05 562,000 2,168,700 -71.8
05/11/2025
45.30
 8,632,000 46.50 46.60 45.10 91,400 2,667,600 -118.1
04/11/2025
47.15
 14,858,900 44.75 47.15 43.30 148,500 869,300 -32.2
03/11/2025
44.10
 16,102,600 44.20 44.70 42.50 2,677,200 2,908,700 -11.2
31/10/2025
44.05
 27,848,100 47 47.25 44.05 4,071,900 2,948,900 48.4
30/10/2025
47.35
 17,555,600 50.90 50.90 47.35 593,300 1,946,200 -67.4
29/10/2025
50.90
 10,846,000 51.50 51.50 49.50 850,700 1,505,700 -33.5
28/10/2025
51
 22,852,000 47.30 51 46 2,848,700 907,400 91.8
27/10/2025
48
 28,387,800 51.60 51.60 48 1,411,300 1,886,600 -23.5
24/10/2025
51.60
 19,050,900 52.80 53.40 50.80 3,290,300 2,673,600 30.8
23/10/2025
53.50
 14,561,100 55.40 56.70 53.50 1,502,700 2,008,200 -31.0
22/10/2025
55.50
 15,675,800 56.60 56.60 52.30 1,505,300 834,700 35.5
21/10/2025
56
 33,939,300 56.20 56.70 53.20 4,439,300 1,441,600 163.5
20/10/2025
57.20
 34,359,700 61.60 62.70 57.20 2,919,500 2,499,300 18.8
17/10/2025
61.50
 26,960,500 65.70 65.70 61.50 2,191,800 1,377,000 50.4
16/10/2025
65.40
 29,485,800 64.30 65.70 62.60 4,351,000 1,221,400 199.6
15/10/2025
62.90
 29,554,100 60.90 62.90 59.90 3,187,600 3,092,000 5.8
14/10/2025
58.80
 50,224,700 55.50 58.80 55 1,716,700 1,362,100 20.5
13/10/2025
55
 13,304,100 55.20 55.40 54.20 831,600 1,168,200 -18.4
10/10/2025
55.90
 21,396,500 55.70 56.90 55 1,220,000 597,800 34.7
09/10/2025
55.50
 19,735,000 55.90 57.30 55.20 0 0 0
08/10/2025
55.20
 14,070,200 55 55.20 53.70 5,129,200 298,100 264.1
07/10/2025
54.60
 7,742,900 55.80 55.80 53.20 2,252,400 538,700 92.8
06/10/2025
55.20
 6,685,200 53.30 55.20 52.60 1,568,700 775,000 43.8
03/10/2025
52.50
 8,382,500 54.10 54.10 52 598,700 1,632,300 -54.3
02/10/2025
54.20
 7,935,000 56.60 56.60 53.30 331,700 1,902,500 -85.6
01/10/2025
56
 13,224,600 56.20 58 55.70 1,397,200 2,293,300 -50.7
30/09/2025
55.50
 6,886,000 55.80 55.80 54 755,600 505,700 13.7
29/09/2025
55.40
 10,053,200 53.10 55.50 53 2,291,600 263,500 110.3
26/09/2025
53
 3,227,800 53.80 53.80 52.40 133,500 368,300 -12.5
25/09/2025
53.50
 3,823,100 52.80 54.40 52.60 396,400 126,600 14.5
24/09/2025
52.50
 4,725,600 52.80 53 51 197,100 720,200 -27.3
23/09/2025
52.80
 4,364,100 54.80 54.90 52.80 86,500 756,500 -35.7
22/09/2025
54.80
 9,499,400 55.40 55.40 51.80 2,581,900 1,171,500 74.9
19/09/2025
55
 9,792,900 55 56.70 54.70 1,770,400 1,263,000 28.2
18/09/2025
54.60
 5,169,800 54.80 54.90 53.80 1,700,300 433,700 69.2
17/09/2025
54.40
 4,954,900 54.20 54.90 53.80 1,398,500 480,200 49.8
16/09/2025
54
 6,363,500 56.10 56.20 54 1,126,800 908,700 11.8
15/09/2025
55.40
 8,781,200 55.50 55.80 54.80 1,258,900 1,352,400 -5.0
12/09/2025
55
 16,809,800 53.70 55.90 53 3,446,100 182,400 178.8
11/09/2025
52.90
 11,816,400 52.50 53.20 50 2,210,400 684,200 79.9
10/09/2025: Cổ tức tiền mặt tỉ lệ: 8%
10/09/2025
52.50
 4,427,900 52 52.70 51.40 414,700 464,600 -2.5
09/09/2025
50.90
 6,795,700 49.72 51.59 48.44 1,578,000 624,800 48.1
08/09/2025
49.42
 14,403,300 53.16 53.16 49.42 670,700 2,608,800 -102.3
05/09/2025
53.07
 11,764,500 53.85 55.23 53.07 1,689,400 882,300 44.8
04/09/2025
53.66
 9,765,200 55.13 55.23 53.16 125,100 2,441,300 -126.6
03/09/2025
54.54
 7,142,500 54.64 55.23 53.36 865,600 1,562,600 -37.9
29/08/2025
53.66
 8,640,000 56.02 56.02 53.66 197,200 1,774,900 -87.3
28/08/2025
54.94
 11,452,900 54.15 56.02 53.66 1,812,700 586,425 0
27/08/2025
53.16
 9,779,200 54.74 55.33 52.97 1,003,800 2,872,300 -102.2
26/08/2025
54.25
 5,728,900 52.18 54.25 51.69 1,372,600 316,100 56.5
25/08/2025
52.18
 7,210,300 54.15 54.15 51.88 1,526,100 435,000 58.9
22/08/2025
53.07
 10,641,300 54.15 54.44 51.20 942,500 2,134,800 -64.6
21/08/2025
54.15
 12,386,100 56.12 56.12 53.26 502,300 3,591,700 -170.9
20/08/2025
53.85
 19,237,600 55.03 55.53 51.10 1,791,100 3,758,700 -107.5
19/08/2025
54.44
 15,926,300 55.53 56.22 54.35 2,224,400 1,213,200 56.4
18/08/2025
55.13
 17,310,600 56.12 57.59 54.94 1,735,300 3,577,400 -103.1
15/08/2025
55.72
 13,537,900 55.72 57.50 54.35 1,531,300 638,400 49.8
14/08/2025
55.43
 12,987,800 55.53 56.91 54.64 1,242,100 818,500 23.8
13/08/2025
55.13
 33,056,000 57.99 57.99 54.05 2,604,300 4,021,100 -80.1
12/08/2025
57.89
 14,938,300 59.07 59.37 57.40 634,000 660,900 -1.5
11/08/2025
59.07
 15,043,600 60.35 60.75 58.19 408,000 2,109,600 -102.1
08/08/2025
59.37
 13,007,000 57.50 59.37 57.10 3,536,600 1,306,700 132.6
07/08/2025
56.61
 10,637,000 58.28 58.38 56.41 391,400 3,114,600 -157.9
06/08/2025
58.28
 12,069,300 58.78 59.07 57.50 1,090,400 946,600 8.7
05/08/2025
58.19
 31,409,900 57.59 59.56 55.13 2,090,400 3,001,800 -55.0
04/08/2025
55.72
 14,158,500 54.35 56.51 53.07 3,412,400 671,900 150.6
01/08/2025
55.03
 11,447,900 58.87 58.87 55.03 465,600 1,801,200 -77.9
31/07/2025
58.78
 11,089,500 57.89 58.78 55.82 372,900 1,558,600 -69.1
30/07/2025
56.02
 14,870,300 53.46 56.02 52.57 3,114,600 1,718,700 76.3
29/07/2025
52.38
 30,717,900 57.40 60.25 52.38 2,912,300 5,362,700 -148.5
28/07/2025
56.31
 11,910,300 56.12 56.31 54.64 727,600 2,180,500 -82.2
25/07/2025
52.67
 19,357,400 50.11 52.67 49.52 2,783,600 1,382,400 74.1
24/07/2025
49.23
 10,901,100 48.24 49.23 47.21 1,981,700 1,664,200 15.6
23/07/2025
48.14
 11,068,900 48.54 49.23 47.45 485,300 1,956,000 -72.3
22/07/2025
46.76
 17,289,400 43.71 46.76 43.42 2,173,400 1,078,700 50.0
21/07/2025
43.71
 15,588,600 42.14 44.11 41.79 2,953,900 1,522,100 62.7
18/07/2025
41.74
 7,590,600 42.33 42.43 41.45 24,000 1,968,700 -82.8
17/07/2025
42.24
 12,089,200 42.29 42.83 41.65 354,300 1,238,600 -38.2
16/07/2025
42.04
 11,545,500 41.30 42.04 41.10 1,635,600 1,242,900 16.7

Chính sách bảo mật | Điều khoản sử dụng |