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)
28/07/2026
20.90
 11,534,000 19.70 21.45 19.70 2,129,150 1,739,536 0
27/07/2026
20.30
 15,477,400 22 22.10 20.30 657,600 2,279,500 0
24/07/2026
21.80
 11,655,400 22.20 22.70 21.55 508,645 2,820,332 0
23/07/2026
22.20
 21,127,600 20.50 22.20 20.20 4,486,368 4,946,261 0
22/07/2026
20.75
 21,941,300 22 22.60 20.75 6,249,145 8,106,161 0
21/07/2026
22.05
 9,956,300 22.90 23.60 22.05 2,893,640 1,964,879 0
20/07/2026
23.25
 13,639,000 24.80 24.80 23.25 425,005 1,040,032 0
17/07/2026
25
 4,995,700 25.40 25.55 24.50 159,060 1,094,545 0
16/07/2026
25.35
 12,882,600 25.45 25.55 24 1,937,208 2,080,921 0
15/07/2026
25.45
 9,952,600 26.60 26.60 25 1,008,207 1,266,500 0
14/07/2026
26.50
 9,120,500 26 26.75 25.95 718,050 565,648 0
13/07/2026
26
 13,036,300 26.50 26.80 25.20 2,755,670 1,021,000 0
10/07/2026
26.60
 10,562,000 27.50 27.85 26.50 992,269 774,271 0
09/07/2026
27.30
 20,836,600 28.90 28.90 27.30 245,316 2,446,365 0
08/07/2026
28.90
 8,953,800 29.30 29.30 28.85 39,120 331,604 0
07/07/2026
29.35
 7,373,000 28.75 29.60 28.55 59,897 455,600 0
06/07/2026
28.75
 27,798,200 30.80 30.80 28.45 123,190 911,300 0
03/07/2026
30.55
 12,072,300 31.05 31.05 30.20 1,000 2,059,967 0
02/07/2026
30.95
 8,547,700 31.40 31.55 30.75 56,500 338,301 0
01/07/2026
31.10
 8,134,300 31.55 31.60 30.95 17,700 159,453 0
30/06/2026
31.45
 23,941,700 30.65 31.90 30.50 2,291,220 341,342 0
29/06/2026
30.40
 5,828,900 30.40 30.80 30.25 89,093 314,030 0
26/06/2026
30.15
 7,629,800 30 30.45 29.85 494,518 455,500 0
25/06/2026
29.95
 4,738,800 30.65 30.65 29.95 5,850 327,059 0
24/06/2026
30.50
 8,320,700 30.50 30.60 29.80 40,003 521,285 0
23/06/2026
30.30
 12,374,100 31.10 31.25 29.95 77,250 896,257 0
22/06/2026
30.65
 9,229,300 30.20 31 29.80 247,130 718,505 0
19/06/2026
30
 11,829,400 30.75 30.80 29.90 73,810 1,354,373 0
18/06/2026
30.60
 10,696,900 31.35 31.35 30.50 12,221 1,917,525 0
17/06/2026
31.15
 23,580,500 31 32.25 30.85 247,400 896,089 0
16/06/2026
30.80
 9,711,200 30.80 31.10 30.40 466,800 552,522 0
15/06/2026
30.60
 11,689,300 30 31.25 30 1,764,641 2,157,761 0
12/06/2026
29.50
 10,297,600 30.95 31.10 29.50 156,650 1,319,355 0
11/06/2026
30.50
 5,368,400 31.05 31.10 30.50 27,354 655,090 0
10/06/2026
31.25
 10,930,700 30.70 31.50 30.10 558,700 960,657 0
09/06/2026
30.80
 8,793,000 30.90 30.95 29.90 266,262 823,600 0
08/06/2026
30.60
 11,669,300 31.70 31.80 30.40 295,550 809,005 0
05/06/2026
32
 7,663,500 33.05 33.05 31.85 75,901 589,757 0
04/06/2026
32.75
 10,682,200 31.60 33.05 31.15 247,900 535,800 0
03/06/2026
31.40
 6,801,100 31.40 31.70 30.85 769,526 315,175 0
02/06/2026
31
 9,912,600 32.40 32.50 30.80 436,241 563,954 0
01/06/2026
32.20
 7,077,500 32.40 32.75 31.60 557,400 736,000 0
29/05/2026
32.10
 7,684,900 32.60 33.15 31.85 308,014 139,500 0
28/05/2026
32.30
 12,691,400 33.65 33.75 32.20 693,771 1,007,500 0
27/05/2026
33.50
 13,248,900 34.30 34.95 33.40 548,055 1,114,005 0
26/05/2026
34.10
 7,700,600 34.30 34.80 33.75 606,901 227,544 0
25/05/2026
34.05
 11,178,000 32.80 34.65 32.75 1,123,900 1,240,700 0
22/05/2026
32.80
 25,828,800 35 35.10 32.80 1,131,001 3,859,085 0
21/05/2026
35
 9,605,500 36.50 36.50 34.95 84,100 1,399,987 0
20/05/2026
36
 16,506,800 36.50 36.50 34 1,244,875 1,235,545 0
19/05/2026
36.20
 33,596,000 35.70 37.45 35 5,122,209 2,308,517 0
18/05/2026
35
 15,512,300 34.60 35.65 33.70 1,140,700 1,003,503 0
15/05/2026
34.90
 15,880,900 35.30 36.10 34.50 1,457,209 1,312,500 0
14/05/2026
35.15
 18,306,600 35 36 34.20 3,054,287 2,433,055 0
13/05/2026
34.80
 21,812,600 34.70 35.35 32.85 3,053,359 2,288,200 0
12/05/2026
34.50
 12,469,100 34.40 34.75 33.75 3,448,108 624,400 0
11/05/2026
34.10
 29,137,200 34 35.50 33.65 5,356,147 3,505,658 0
08/05/2026
33.50
 30,870,900 31.60 33.55 31 3,683,700 1,876,445 0
07/05/2026
31.40
 34,522,500 30.15 31.40 30.15 5,879,910 1,290,100 0
06/05/2026
29.35
 14,255,200 27.85 29.35 27.45 3,014,700 573,780 0
05/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
05/05/2026
27.45
 8,957,000 28 28.15 27.35 134,770 2,316,100 0
04/05/2026
31.44
 9,229,900 31.68 31.68 31.04 1,864,702 876,700 0
29/04/2026
31.28
 7,064,600 31.36 31.64 31.12 2,130,800 1,183,779 0
28/04/2026
31.20
 5,905,600 32.08 32.32 31.16 354,600 794,982 0
24/04/2026
31.84
 5,801,600 31.84 32.16 30.88 417,000 789,998 0
23/04/2026
31.64
 14,005,900 33.08 33.12 31.04 620,700 2,821,500 0
22/04/2026
32.76
 8,908,700 32.40 33.16 31.92 758,700 468,300 0
21/04/2026
32.24
 5,708,400 33.12 33.16 32.24 885,738 550,170 0
20/04/2026
32.76
 11,167,100 31.96 33.20 31.84 1,608,200 771,900 0
17/04/2026
31.20
 6,590,200 32.28 32.28 31.20 79,900 1,020,900 0
16/04/2026
32
 8,257,900 32.16 32.76 31.36 1,312,000 1,074,802 0
15/04/2026
32
 9,638,700 33.20 33.20 31.84 399,000 460,800 0
14/04/2026
32.84
 8,405,100 33.60 33.80 32.56 582,090 1,024,749 0
13/04/2026
33.24
 14,965,100 32 33.52 31.60 756,903 386,101 0
10/04/2026
32.08
 9,115,500 32.92 33.04 31.96 780,400 345,371 0
09/04/2026
32.40
 15,775,400 31.40 32.92 31.04 1,121,701 578,510 0
08/04/2026
31.36
 14,559,100 30.24 31.36 30.04 981,202 207,033 0
07/04/2026
29.32
 3,179,600 29.60 29.76 29 134,600 373,207 52.3
06/04/2026
29.12
 6,785,500 28.40 29.88 28.24 915,700 427,000 17.3
03/04/2026
28.24
 5,276,800 29.20 29.32 28.04 769,800 3,069,000 -82.5
02/04/2026
28.92
 6,621,900 29.56 29.60 28.80 936,200 1,628,300 -25.8
01/04/2026
29.64
 8,816,300 30.28 30.28 29.40 675,900 165,900 22.4
31/03/2026
29.60
 8,764,100 29.44 30.24 29.20 1,218,000 704,400 18.9
30/03/2026
29.04
 8,257,600 28.36 30 27.76 964,300 857,000 3.9
27/03/2026
28.76
 7,322,100 28.40 29.16 28.20 964,300 857,000 3.9
26/03/2026
28.32
 4,371,200 28.56 28.60 27.84 529,700 312,900 7.5
25/03/2026
28.48
 14,229,900 27.08 28.76 27.04 1,512,200 1,240,500 9.2
24/03/2026
26.88
 5,544,700 26.40 27.24 26 63,700 2,537,600 -80.6
23/03/2026
25.72
 11,025,100 27.20 27.20 25.72 63,700 2,537,600 -80.6
20/03/2026
27.64
 5,673,600 27.36 27.96 27 2,377,800 2,140,800 8.4
19/03/2026
27.20
 4,243,900 27.28 27.80 27 348,600 1,225,700 -30.9
18/03/2026
28
 5,193,600 28.40 29.04 27.60 976,500 338,500 22.1
17/03/2026
27.92
 6,216,200 27.20 28.20 26.96 479,900 691,500 -7.2
16/03/2026
26.64
 3,278,400 27.36 27.44 26.40 883,300 656,400 7.6
13/03/2026
27
 5,815,900 27.56 27.60 26.88 883,300 656,400 7.6
12/03/2026
27.48
 7,084,200 27.32 28.56 26.96 881,200 1,005,100 -4.4
11/03/2026
27.20
 5,864,400 25.92 27.20 25.68 1,052,900 632,900 13.8
10/03/2026
25.44
 14,576,000 26.64 27.20 24.96 89,500 200,600 -3.7
09/03/2026
26.52
 3,169,400 26.52 26.88 26.52 89,500 200,600 -3.7
06/03/2026
28.48
 8,068,100 29.32 29.68 28.48 733,900 2,853,100 -76.8

Chính sách bảo mật | Điều khoản sử dụng |