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

35.45
-1.25
(-3.41%)
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
(2025-12-29) 		-7.30 -16.59% 204,075,700 -1,230,500 -30.8
36.70
44.20
36.70
2 tháng
(2025-11-28) 		-9.85 -21.16% 422,754,300 2,856,400 134.7
36.70
46.65
36.70
3 tháng
(2025-10-29) 		-14.20 -27.90% 684,905,100 -9,620,700 -440.0
36.70
50.90
36.70
6 tháng
(2025-07-31) 		-22.08 -37.56% 1,574,695,500 1,436,375 80.9
36.70
65.40
36.70
12 tháng
(2025-02-03) 		17.42 90.38% 3,156,347,300 17,493,580 592.3
18.82
65.40
36.70
24 tháng
(2024-02-07) 		16.92 85.51% 5,712,520,400 -26,778,403 -368.6
15.83
65.40
36.70
36 tháng
(2023-02-13) 		24.92 211.60% 9,867,094,500 -46,231,596 -814.0
10.58
65.40
36.70
60 tháng
(2021-02-22) 		22.43 157.17% 15,414,085,500 -41,870,404 -963.1
10.12
65.40
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2026
35.45
 5,115,600 37 37.20 35.10 856,100 527,400 0
27/01/2026
36.70
 8,486,300 37.20 37.20 36.10 2,587,200 1,625,400 35.0
26/01/2026
36.70
 16,567,500 39.30 39.65 36.50 329,600 1,761,700 -54.2
23/01/2026
39.20
 6,772,100 40.20 40.45 39.10 371,900 748,400 -14.9
22/01/2026
39.95
 6,267,000 39.80 40.45 39.50 481,100 427,600 2.1
21/01/2026
39.20
 12,481,600 41 41 39.05 237,600 1,798,800 -62.2
20/01/2026
40.95
 9,663,300 41.85 42.40 40.70 323,100 1,609,700 -52.8
19/01/2026
41.50
 9,472,600 41 42.65 40.75 1,702,800 189,300 63.2
16/01/2026
40.80
 10,907,600 42.70 42.70 40.80 159,800 1,949,400 -74.1
15/01/2026
42.20
 11,444,800 41.85 42.35 40.75 1,644,900 836,700 33.8
14/01/2026
41.50
 13,996,300 43 43.40 41.20 585,200 1,201,100 -26.9
13/01/2026
43
 25,539,000 41 43.30 40.25 2,607,900 1,912,200 29.5
12/01/2026
40.50
 12,530,100 39.35 41.40 38.05 2,286,300 2,402,200 -5.3
09/01/2026
39.25
 15,147,400 42.10 42.10 39.15 244,000 3,267,500 -121.6
08/01/2026
42
 9,588,500 42.35 42.90 40.95 875,100 761,900 4.8
07/01/2026
42.25
 6,965,700 42.50 42.75 41.70 1,997,800 602,400 58.6
06/01/2026
42
 7,562,200 41.20 42.60 40.75 3,151,300 719,300 100.7
05/01/2026
41
 12,340,400 43.75 43.75 40.55 723,900 1,920,000 -50.2
31/12/2025
43.60
 4,658,800 44.45 44.45 43.60 675,900 165,900 22.4
30/12/2025
44.20
 6,168,100 44.30 44.80 43.60 1,638,600 199,400 63.5
29/12/2025
44
 6,002,700 43 44.30 42.90 1,375,700 169,500 52.8
26/12/2025
42.75
 10,069,500 42.70 42.95 40.60 2,310,300 1,654,100 27.3
25/12/2025
43
 9,299,200 43.95 44.75 43 1,336,400 533,400 34.9
24/12/2025
44
 5,881,300 44.35 44.40 43.25 1,056,900 231,000 36.4
23/12/2025
44.35
 9,875,700 44.50 44.60 43.25 1,522,300 307,800 53.8
22/12/2025
44.45
 12,937,900 42.75 44.45 42.20 3,508,000 547,200 130.1
19/12/2025
42.30
 9,467,200 42.50 43 41.95 1,647,400 1,342,900 12.7
18/12/2025
42.20
 7,467,700 42.40 42.40 41.05 2,211,800 1,129,100 45.5
17/12/2025
42.20
 13,156,500 40.95 42.30 40.70 2,538,300 636,500 79.1
16/12/2025
40.70
 12,467,900 38.40 40.70 36.40 2,451,400 1,346,300 41.8
15/12/2025
38.05
 6,924,000 39.10 39.20 38 1,239,700 1,662,200 -16.5
12/12/2025
39
 15,244,000 42.15 42.15 39 62,500 1,385,900 -54.0
11/12/2025
41.90
 9,660,000 41.50 42 40.55 587,800 830,000 -10.0
10/12/2025
41.50
 9,795,900 43.15 43.15 40.95 154,400 829,100 -28.6
09/12/2025
42.90
 12,940,900 43.10 44 41.80 352,600 1,255,000 -39.1
08/12/2025
43.10
 12,322,400 45.30 45.30 43.10 1,801,500 1,101,100 31.3
05/12/2025
45
 8,892,700 46.60 46.65 45 217,500 693,900 -21.7
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

Chính sách bảo mật | Điều khoản sử dụng |