Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	32.80	12,340,400	35	35	32.44	723,900	1,920,000	-50.2
30/04/2026	17.84	24,534,400	19.04	19.28	17.84	2,330,900	1,704,900	14.9
29/04/2026	31.28	7,064,600	31.36	31.64	31.12	2,130,800	1,183,700	37.2
28/04/2026	31.20	5,905,600	32.08	32.32	31.16	354,600	794,900	-17.3
27/04/2026	17.84	24,534,400	19.04	19.28	17.84	2,330,900	1,704,900	14.9
24/04/2026	31.84	5,801,600	31.84	32.16	30.88	417,000	789,900	-14.9
23/04/2026	31.64	14,005,900	33.08	33.12	31.04	620,700	2,821,500	-88.7
22/04/2026	32.76	8,908,700	32.40	33.16	31.92	758,700	468,300	11.8
21/04/2026	32.24	5,708,400	33.12	33.16	32.24	885,700	550,100	13.6
20/04/2026	32.76	11,167,100	31.96	33.20	31.84	1,608,200	771,900	34.4
17/04/2026	31.20	6,590,200	32.28	32.28	31.20	79,900	1,020,900	-37.4
16/04/2026	32	8,257,900	32.16	32.76	31.36	1,312,000	1,074,800	9.2
15/04/2026	32	9,638,700	33.20	33.20	31.84	399,000	460,800	-2.3
14/04/2026	32.84	8,405,100	33.60	33.80	32.56	582,000	1,024,500	-18.2
13/04/2026	33.24	14,965,100	32	33.52	31.60	756,900	386,000	15.2
10/04/2026	32.08	9,115,500	32.92	33.04	31.96	780,400	345,300	17.6
09/04/2026	32.40	15,775,400	31.40	32.92	31.04	1,121,700	578,500	21.4
08/04/2026	31.36	14,559,100	30.24	31.36	30.04	981,100	206,900	29.6
07/04/2026	29.32	3,179,600	29.60	29.76	29	134,600	373,200	-8.8
06/04/2026	29.12	6,785,500	28.40	29.88	28.24	1,558,000	113,200	52.3
03/04/2026	28.24	5,276,800	29.20	29.32	28.04	915,700	427,000	17.3
02/04/2026	28.92	6,621,900	29.56	29.60	28.80	1,204,400	414,300	28.7
01/04/2026	29.64	8,816,300	30.28	30.28	29.40	645,200	433,900	7.9
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	1,186,600	1,734,400	-18.8
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	1,106,600	1,377,000	-10.1
24/03/2026	26.88	5,544,700	26.40	27.24	26	1,512,200	1,240,500	9.2
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	414,500	522,300	-3.7
18/03/2026	28	5,193,600	28.40	29.04	27.60	348,600	1,225,700	-30.9
17/03/2026	27.92	6,216,200	27.20	28.20	26.96	976,500	338,500	22.1
16/03/2026	26.64	3,278,400	27.36	27.44	26.40	479,900	691,500	-7.2
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	651,700	4,467,800	-125.4
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	1,436,400	923,500	19.7
02/03/2026	30.12	11,053,200	30.16	31.44	30.12	1,121,700	818,900	11.5
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
20/02/2026	17.84	24,534,400	19.04	19.28	17.84	2,330,900	1,704,900	14.9
19/02/2026	17.84	24,534,400	19.04	19.28	17.84	2,330,900	1,704,900	14.9
18/02/2026	17.84	24,534,400	19.04	19.28	17.84	2,330,900	1,704,900	14.9
17/02/2026	17.84	24,534,400	19.04	19.28	17.84	2,330,900	1,704,900	14.9
16/02/2026	17.84	24,534,400	19.04	19.28	17.84	2,330,900	1,704,900	14.9
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	2,364,400	2,550,000	-6.6
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
13/01/2026	34.40	25,539,000	32.80	34.64	32.20	2,607,900	1,912,200	29.5
12/01/2026	32.40	12,530,100	31.48	33.12	30.44	2,286,300	2,402,200	-5.3
09/01/2026	31.40	15,147,400	33.68	33.68	31.32	244,000	3,267,500	-121.6
08/01/2026	33.60	9,588,500	33.88	34.32	32.76	875,100	761,900	4.8
07/01/2026	33.80	6,965,700	34	34.20	33.36	1,997,800	602,400	58.6
06/01/2026	33.60	7,562,200	32.96	34.08	32.60	3,151,300	719,300	100.7
05/01/2026	32.80	12,340,400	35	35	32.44	723,900	1,920,000	-50.2
02/01/2026	29.36	7,438,900	29.68	29.84	29	483,100	897,800	-15.2
01/01/2026	34.88	4,658,800	35.56	35.56	34.88	675,900	165,900	22.4
31/12/2025	34.88	4,658,800	35.56	35.56	34.88	675,900	165,900	22.4
30/12/2025	35.36	6,168,100	35.44	35.84	34.88	1,638,600	199,400	63.5
29/12/2025	35.20	6,002,700	34.40	35.44	34.32	1,375,700	169,500	52.8
26/12/2025	34.20	10,069,500	34.16	34.36	32.48	2,310,300	1,654,100	27.3
25/12/2025	34.40	9,299,200	35.16	35.80	34.40	1,336,400	533,400	34.9
24/12/2025	35.20	5,881,300	35.48	35.52	34.60	1,056,900	231,000	36.4
23/12/2025	35.48	9,875,700	35.60	35.68	34.60	1,522,300	307,800	53.8
22/12/2025	35.56	12,937,900	34.20	35.56	33.76	3,508,000	547,200	130.1
19/12/2025	33.84	9,467,200	34	34.40	33.56	1,647,400	1,342,900	12.7
18/12/2025	33.76	7,467,700	33.92	33.92	32.84	2,211,800	1,129,100	45.5
17/12/2025	33.76	13,156,500	32.76	33.84	32.56	2,538,300	636,500	79.1
16/12/2025	32.56	12,467,900	30.72	32.56	29.12	2,451,400	1,346,300	41.8
15/12/2025	30.44	6,924,000	31.28	31.36	30.40	1,239,700	1,662,200	-16.5

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 (2026-08-19)	-1.10	-4.47%	224,803,300	-6,984,598	-186.8	22.30 39.25 24.40
2 tháng (2026-07-20)	0.25	1.08%	525,855,700	-11,944,598	-268.3	20.30 39.25 24.40
3 tháng (2026-06-22)	-7.15	-23.33%	752,184,600	-17,665,498	-437.3	20.30 39.25 24.40
6 tháng (2026-03-23)	-2.22	-8.63%	1,555,355,800	-12,697,398	-264.1	17.84 39.25 24.40
12 tháng (2025-09-23)	-18.74	-44.37%	3,129,626,500	-14,505,598	-140.2	17.84 52.32 24.40
24 tháng (2024-09-30)	7.49	46.78%	5,768,305,800	-7,004,122	-1,317.0	12.66 52.32 24.40
36 tháng (2023-10-04)	9	62.05%	9,587,153,800	-42,903,120	-2,132.6	12.66 52.32 24.40
60 tháng (2021-10-14)	7.57	47.49%	16,930,729,300	-30,470,056	-2,083.7	8.10 52.32 24.40

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

THỐNG KÊ GIAO DỊCH