Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/03/2026	28.76	10,949,500	28.72	30	28.64	1,878,300	2,620,500	-27.1
04/03/2026	28.04	12,743,900	30.32	30.32	27.92	769,800	3,069,000	-82.5
03/03/2026	30	8,443,200	30.48	31	30	1,121,700	818,900	11.5
02/03/2026	30.12	11,053,200	30.16	31.44	30.12	2,634,900	522,600	78.0
27/02/2026	31.64	8,620,900	32.24	32.32	31.56	1,156,400	1,831,800	-26.9
26/02/2026	31.92	12,615,200	31.12	32.12	30.80	769,100	1,922,300	-45.4
25/02/2026	31	13,166,900	32.52	32.52	30.64	646,300	1,324,800	-27.3
24/02/2026	32.24	13,811,200	32.24	32.64	31.56	1,200,100	3,044,400	-74.3
23/02/2026	32.16	24,826,700	30.32	32.16	29.44	1,278,200	2,124,600	-33.0
13/02/2026	30.08	15,872,000	28.28	30.08	28.04	1,767,000	503,800	45.8
12/02/2026	28.12	4,141,600	28.96	29.08	28.04	597,300	589,400	0.0
11/02/2026	28.68	9,082,200	27.08	28.68	26.96	1,386,000	847,200	18.2
10/02/2026	26.84	6,928,100	26.56	27.28	26.04	2,151,900	882,200	42.6
09/02/2026	26.40	7,929,600	27.64	27.80	26.40	605,500	3,225,400	-91.8
06/02/2026	27.40	10,126,300	28.80	28.80	27.40	605,500	3,225,400	-91.8
05/02/2026	29.20	5,524,100	29.76	29.76	28.64	609,900	1,291,400	-25.1
04/02/2026	29.68	8,378,100	30.40	30.76	29.12	936,200	1,628,300	-25.8
03/02/2026	29.96	11,747,100	28.24	29.96	28.20	2,634,900	522,600	78.0
02/02/2026	28	9,015,500	29.52	29.52	27.76	593,000	2,164,100	-56.6
30/01/2026	29.36	7,438,900	29.68	29.84	29	483,100	897,800	-15.2
29/01/2026	29.20	4,464,400	29.20	29.92	28.80	530,300	533,800	-0.0
28/01/2026	28.80	9,439,800	29.60	29.76	28.08	2,038,000	742,000	46.8
27/01/2026	29.36	8,486,300	29.76	29.76	28.88	2,587,200	1,625,400	35.0
26/01/2026	29.36	16,567,500	31.44	31.72	29.20	329,600	1,761,700	-54.2
23/01/2026	31.36	6,772,100	32.16	32.36	31.28	371,900	748,400	-14.9
22/01/2026	31.96	6,267,000	31.84	32.36	31.60	481,100	427,600	2.1
21/01/2026	31.36	12,481,600	32.80	32.80	31.24	237,600	1,798,800	-62.2
20/01/2026	32.76	9,663,300	33.48	33.92	32.56	323,100	1,609,700	-52.8
19/01/2026	33.20	9,472,600	32.80	34.12	32.60	1,702,800	189,300	63.2
16/01/2026	32.64	10,907,600	34.16	34.16	32.64	159,800	1,949,400	-74.1
15/01/2026	33.76	11,444,800	33.48	33.88	32.60	1,644,900	836,700	33.8
14/01/2026	33.20	13,996,300	34.40	34.72	32.96	585,200	1,201,100	-26.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-4.30	-12.36%	288,451,600	-2,755,464	0	29.50 36.20 29.50
2 tháng (2026-04-13)	-2.74	-8.24%	534,312,300	8,121,040	0	27.45 36.20 29.50
3 tháng (2026-03-16)	3.86	14.49%	688,562,800	3,924,322	-134.1	25.72 36.20 29.50
6 tháng (2025-12-15)	0.06	0.20%	1,269,568,100	4,330,322	-54.2	25.44 36.20 29.50
12 tháng (2025-06-17)	3.09	11.28%	2,991,526,300	-9,887,888	-641.5	25.44 52.32 29.50
24 tháng (2024-06-24)	14.31	88.33%	5,060,177,900	-9,004,641	-315.9	12.66 52.32 29.50
36 tháng (2023-06-28)	16	110.32%	9,611,918,100	-38,916,759	-1,042.2	12.66 52.32 29.50
60 tháng (2021-07-08)	15.33	100.99%	15,794,029,300	-37,190,182	-1,227.4	8.10 52.32 29.50

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

THỐNG KÊ GIAO DỊCH