← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. GEX

GEX

hose

22.200,00

+1.450,00 (+6.99%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

20.500,00

Cao nhất

22.200,00

Thấp nhất

20.200,00

Khối lượng

26.94M

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2220.500,0022.200,0020.200,0022.200,0026.94M
2026-07-2122.000,0022.600,0020.750,0020.750,0021.94M
2026-07-2022.900,0023.600,0022.050,0022.050,009.96M
2026-07-1924.800,0024.800,0023.250,0023.250,0013.64M
2026-07-1625.400,0025.550,0024.500,0025.000,005.00M
2026-07-1525.450,0025.550,0024.000,0025.350,0012.88M
2026-07-1426.600,0026.600,0025.000,0025.450,009.95M
2026-07-1326.000,0026.750,0025.950,0026.500,009.12M
2026-07-1226.500,0026.800,0025.200,0026.000,0013.04M
2026-07-0927.500,0027.850,0026.500,0026.600,0010.56M
2026-07-0828.900,0028.900,0027.300,0027.300,0020.84M
2026-07-0729.300,0029.300,0028.850,0028.900,008.95M
2026-07-0628.750,0029.600,0028.550,0029.350,007.37M
2026-07-0530.800,0030.800,0028.450,0028.750,0027.80M
2026-07-0231.050,0031.050,0030.200,0030.550,0012.07M
2026-07-0131.400,0031.550,0030.750,0030.950,008.55M
2026-06-3030.650,0031.900,0030.500,0031.450,0023.94M
2026-06-2930.650,0031.900,0030.500,0031.450,0023.94M
2026-06-2830.400,0030.800,0030.250,0030.400,005.83M
2026-06-2530.000,0030.450,0029.850,0030.150,007.63M
2026-06-2430.650,0030.650,0029.950,0029.950,004.74M
2026-06-2330.500,0030.600,0029.800,0030.500,008.32M
2026-06-2231.100,0031.250,0029.950,0030.300,0012.37M
2026-06-2130.200,0031.000,0029.800,0030.650,009.23M
2026-06-1830.750,0030.800,0029.900,0030.000,0011.83M
2026-06-1731.350,0031.350,0030.500,0030.600,0010.70M
2026-06-1631.000,0032.250,0030.850,0031.150,0023.58M
2026-06-1530.800,0031.100,0030.400,0030.800,009.71M
2026-06-1430.000,0031.250,0030.000,0030.600,0011.69M
2026-06-1130.950,0031.100,0029.500,0029.500,0010.30M
2026-06-1031.050,0031.100,0030.500,0030.500,005.37M
2026-06-0930.700,0031.500,0030.100,0031.250,0010.93M
2026-06-0830.900,0030.950,0029.900,0030.800,008.79M
2026-06-0731.700,0031.800,0030.400,0030.600,0011.67M
2026-06-0433.050,0033.050,0031.850,0032.000,007.66M
2026-06-0331.600,0033.050,0031.150,0032.750,0010.68M
2026-06-0231.400,0031.700,0030.850,0031.400,006.80M
2026-06-0132.400,0032.500,0030.800,0031.000,009.91M
2026-05-3132.400,0032.750,0031.600,0032.200,007.08M
2026-05-2832.600,0033.150,0031.850,0032.100,007.68M
2026-05-2733.650,0033.750,0032.200,0032.300,0012.69M
2026-05-2634.300,0034.950,0033.400,0033.500,0013.25M
2026-05-2534.300,0034.800,0033.750,0034.100,007.70M
2026-05-2432.800,0034.650,0032.750,0034.050,0011.18M
2026-05-2135.000,0035.100,0032.800,0032.800,0025.83M
2026-05-2036.500,0036.500,0034.950,0035.000,009.61M
2026-05-1936.500,0036.500,0034.000,0036.000,0016.51M
2026-05-1835.700,0037.450,0035.000,0036.200,0033.60M
2026-05-1734.600,0035.650,0033.700,0035.000,0015.51M
2026-05-1435.300,0036.100,0034.500,0034.900,0015.88M
2026-05-1335.000,0036.000,0034.200,0035.150,0018.31M
2026-05-1234.700,0035.350,0032.850,0034.800,0021.81M
2026-05-1134.400,0034.750,0033.750,0034.500,0012.47M
2026-05-1034.000,0035.500,0033.650,0034.100,0029.14M
2026-05-0731.600,0033.550,0031.000,0033.500,0030.87M
2026-05-0630.150,0031.400,0030.150,0031.400,0034.52M
2026-05-0527.850,0029.350,0027.450,0029.350,0014.26M
2026-05-0428.000,0028.150,0027.350,0027.450,008.96M
2026-05-0326.400,0026.400,0025.866,6726.200,0013.84M
2026-04-3026.066,6726.066,6726.066,6726.066,670
2026-04-2926.066,6726.066,6726.066,6726.066,670
2026-04-2826.133,3326.366,6725.933,3326.066,6710.60M
2026-04-2726.733,3326.933,3325.966,6726.000,008.86M
2026-04-2626.533,3326.533,3326.533,3326.533,330

Đầu tư vào GEX qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm GEX — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

GEX — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22