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

33.75
-0.60
(-1.75%)
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
(2026-02-11) 		-1.50 -4.18% 184,088,600 -6,059,500 -237.9
31.80
40.30
33.75
2 tháng
(2026-01-12) 		-6.15 -15.19% 409,208,700 -13,129,300 -503.6
31.80
43
33.75
3 tháng
(2025-12-15) 		-3.70 -9.72% 575,189,400 179,100 72.4
31.80
44.45
33.75
6 tháng
(2025-09-15) 		-21.05 -38% 1,453,641,100 888,000 298.8
31.80
65.40
33.75
12 tháng
(2025-03-18) 		13.51 64.82% 3,127,654,400 -2,940,808 -2.9
18.82
65.40
33.75
24 tháng
(2024-03-25) 		11.81 52.37% 5,378,888,400 -25,252,891 -495.5
15.83
65.40
33.75
36 tháng
(2023-03-29) 		22.85 198.65% 9,886,682,200 -56,714,094 -1,158.8
11.41
65.40
33.75
60 tháng
(2021-04-08) 		15.61 83.27% 15,457,512,300 -57,735,204 -1,470.4
10.12
65.40
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
33.75
 5,815,900 34.45 34.50 33.60 883,310 656,400 7.6
12/03/2026
34.35
 7,084,200 34.15 35.70 33.70 881,200 1,005,100 -4.4
11/03/2026
34
 5,864,400 32.40 34 32.10 1,052,900 632,900 13.8
10/03/2026
31.80
 14,576,000 33.30 34 31.20 89,500 200,600 -3.7
09/03/2026
33.15
 3,169,400 33.15 33.60 33.15 89,500 200,600 -3.7
06/03/2026
35.60
 8,068,100 36.65 37.10 35.60 733,900 2,853,100 -76.8
05/03/2026
35.95
 10,949,500 35.90 37.50 35.80 1,878,300 2,620,500 -27.1
04/03/2026
35.05
 12,743,900 37.90 37.90 34.90 769,800 3,069,000 -82.5
03/03/2026
37.50
 8,443,200 38.10 38.75 37.50 1,121,700 818,900 11.5
02/03/2026
37.65
 11,053,200 37.70 39.30 37.65 2,634,900 522,600 78.0
27/02/2026
39.55
 8,620,900 40.30 40.40 39.45 1,156,400 1,831,800 -26.9
26/02/2026
39.90
 12,615,200 38.90 40.15 38.50 769,100 1,922,300 -45.4
25/02/2026
38.75
 13,166,900 40.65 40.65 38.30 646,300 1,324,800 -27.3
24/02/2026
40.30
 13,811,200 40.30 40.80 39.45 1,200,100 3,044,400 -74.3
23/02/2026
40.20
 24,826,700 37.90 40.20 36.80 1,278,200 2,124,600 -33.0
13/02/2026
37.60
 15,872,000 35.35 37.60 35.05 1,767,000 503,800 45.8
12/02/2026
35.15
 4,141,600 36.20 36.35 35.05 597,300 589,400 0.0
11/02/2026
35.85
 9,082,200 33.85 35.85 33.70 1,386,000 847,200 18.2
10/02/2026
33.55
 6,928,100 33.20 34.10 32.55 2,151,900 882,200 42.6
09/02/2026
33
 7,929,600 34.55 34.75 33 605,500 3,225,400 -91.8
06/02/2026
34.25
 10,126,300 36 36 34.25 605,500 3,225,400 -91.8
05/02/2026
36.50
 5,524,100 37.20 37.20 35.80 609,900 1,291,400 -25.1
04/02/2026
37.10
 8,378,100 38 38.45 36.40 936,200 1,628,300 -25.8
03/02/2026
37.45
 11,747,100 35.30 37.45 35.25 2,634,900 522,600 78.0
02/02/2026
35
 9,015,500 36.90 36.90 34.70 593,000 2,164,100 -56.6
30/01/2026
36.70
 7,438,900 37.10 37.30 36.25 483,100 897,800 -15.2
29/01/2026
36.50
 4,464,400 36.50 37.40 36 530,300 533,800 -0.0
28/01/2026
36
 9,439,800 37 37.20 35.10 2,038,000 742,000 46.8
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

Chính sách bảo mật | Điều khoản sử dụng |