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

36
-0.70
(-1.91%)
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
(2025-12-29) 		-7.30 -16.59% 212,562,000 -268,700 4.1
36
44.20
36
2 tháng
(2025-12-01) 		-9.95 -21.33% 416,266,300 4,269,600 190.8
36
46.65
36
3 tháng
(2025-10-30) 		-10.65 -22.49% 682,545,400 -8,003,900 -371.6
36
48.25
36
6 tháng
(2025-08-01) 		-18.33 -33.31% 1,572,092,300 3,583,875 185.0
36
65.40
36
12 tháng
(2025-02-03) 		17.42 90.38% 3,164,833,600 18,455,380 627.3
18.82
65.40
36
24 tháng
(2024-02-15) 		16.46 81.29% 5,711,686,300 -23,939,703 -293.5
15.83
65.40
36
36 tháng
(2023-02-13) 		24.92 211.60% 9,875,580,800 -45,269,796 -779.0
10.58
65.40
36
60 tháng
(2021-02-23) 		22.59 160.16% 15,417,437,000 -41,191,504 -934.3
10.12
65.40
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
14.70
 584,770 14.81 14.81 14.41 60,010 0 1.5
12/11/2018
14.81
 785,620 14.75 14.81 14.47 0 1,000 -0.0
09/11/2018
14.75
 783,500 14.87 14.87 14.64 0 0 0
08/11/2018
14.87
 1,150,920 14.75 15.04 14.70 190 94,690 -2.4
07/11/2018
14.75
 991,110 14.75 14.87 14.58 0 86,420 -2.2
06/11/2018
14.75
 903,730 14.87 15.10 14.70 1,210 115,000 -2.9
05/11/2018
14.87
 696,250 15.10 15.10 14.81 0 0 0
02/11/2018
15.10
 1,208,130 14.98 15.27 14.81 0 41,880 -1.1
01/11/2018
14.98
 2,066,350 14.58 15.10 14.58 700,000 19,780 17.7
31/10/2018
14.58
 1,940,290 14.01 14.64 14.07 600 28,260 -0.7
30/10/2018
14.01
 1,462,760 14.01 14.13 13.90 0 19,640 -0.5
29/10/2018
14.01
 1,036,230 14.01 14.13 13.90 0 19,220 -0.5
26/10/2018
14.01
 1,138,670 14.24 14.53 13.87 5,060 23,380 -0.4
25/10/2018
14.24
 1,527,060 14.58 14.58 13.72 123,480 19,810 2.5
24/10/2018
14.58
 688,290 14.87 15.10 14.58 50,500 90 1.3
23/10/2018
14.87
 800,960 15.27 15.27 14.75 1,890 22,880 -0.5
22/10/2018
15.27
 800,190 15.33 15.44 15.10 1,090 3,000 -0.1
19/10/2018
15.33
 598,720 15.27 15.33 15.15 5,200 22,990 -0.5
18/10/2018
15.27
 1,026,780 15.55 15.55 15.27 0 500 -0.0
17/10/2018
15.55
 1,172,110 15.47 15.78 15.47 0 2,670 -0.1
16/10/2018
15.47
 1,010,570 15.33 15.55 15.35 100 3,000 -0.1
15/10/2018
15.33
 1,090,650 15.67 15.67 15.27 1,880 122,620 -3.2
12/10/2018
15.67
 2,192,060 15.15 15.73 14.93 16,050 7,200 0.2
11/10/2018
15.15
 2,477,890 16.27 16.27 15.15 24,480 54,750 -0.8
10/10/2018
16.27
 2,200,440 16.16 16.30 16.10 378,060 136,630 6.8
09/10/2018
16.16
 2,920,620 16.58 16.58 16.13 503,500 3,050 14.2
08/10/2018
16.58
 2,405,150 16.76 16.78 16.13 366,680 144,260 6.4
05/10/2018
16.76
 3,200,770 16.87 16.98 16.67 20 206,150 -6.1
04/10/2018
16.87
 5,816,960 16.27 16.87 16.27 326,770 653,350 -9.5
03/10/2018
16.27
 1,421,510 16.27 16.41 16.21 10 82,170 -2.3
02/10/2018
16.27
 1,624,190 16.36 16.41 16.13 1,354,650 92,170 36.1
01/10/2018
16.36
 1,920,970 16.44 16.47 16.24 58,010 52,170 0.2
28/09/2018
16.44
 2,342,430 16.58 16.67 16.41 5,740 108,170 -2.9
27/09/2018
16.58
 2,831,330 16.07 16.58 16.07 516,260 175,920 9.8
26/09/2018
16.07
 1,801,070 15.96 16.16 15.87 0 81,060 -2.3
25/09/2018
15.96
 1,701,130 15.96 15.98 15.81 36,950 121,970 -2.4
24/09/2018
15.96
 2,168,630 15.90 16.13 15.87 930 756,450 -21.1
21/09/2018
15.90
 3,195,190 16.30 16.44 15.90 2,324,750 971,200 37.4
20/09/2018
16.30
 1,885,740 16.58 16.64 16.30 1,070 4,000 -0.1
19/09/2018
16.58
 1,733,920 16.53 16.76 16.47 715,010 260,720 13.2
18/09/2018
16.53
 2,590,370 16.33 16.58 16.30 624,610 405,000 6.3
17/09/2018
16.33
 2,128,590 16.36 16.41 16.27 718,970 291,320 12.2
14/09/2018
16.36
 2,565,390 16.53 16.70 16.36 814,570 53,950 22.0
13/09/2018
16.53
 2,819,020 16.58 16.64 16.30 154,690 2,180,000 -59.4
12/09/2018
16.58
 2,990,230 16.70 16.78 16.58 1,704,110 0 49.8
11/09/2018
16.70
 4,524,160 16.47 16.87 16.30 4,538,670 3,282,400 36.7
10/09/2018
16.47
 5,382,350 15.93 16.50 15.81 1,758,510 310,000 41.5
07/09/2018
15.93
 3,050,530 15.64 15.96 15.58 0 230,730 -6.3
06/09/2018
15.64
 2,314,810 15.78 16.04 15.61 2,000 180,000 -4.9
05/09/2018
15.78
 3,232,620 16.07 16.27 15.78 0 1,068,230 -30.0
04/09/2018
16.07
 2,258,040 16.58 16.76 16.04 199,320 74,840 3.5
31/08/2018
16.58
 2,240,470 16.58 16.84 16.53 2,410 231,000 -6.6
30/08/2018
16.58
 2,185,880 16.64 16.78 16.50 210 408,830 -11.9
29/08/2018
16.64
 1,949,560 16.73 16.84 16.56 1,430 304,000 -8.8
28/08/2018
16.73
 2,360,930 17.13 17.24 16.73 2,720 272,000 -8.0
27/08/2018
17.13
 2,602,540 17.44 17.50 17.07 1,500 370,860 -11.1
24/08/2018
17.44
 3,813,530 17.04 17.44 17.01 14,770 0 0.4
23/08/2018
17.04
 3,637,330 16.87 17.27 16.81 116,090 200,000 -2.5
22/08/2018
16.87
 3,701,610 17.30 17.30 16.81 23,080 0 0.7
21/08/2018
17.30
 3,380,390 17.50 17.73 17.30 507,400 0 15.6
20/08/2018
17.50
 5,132,040 17.21 17.84 17.21 401,470 180,030 6.8
17/08/2018
17.21
 6,307,620 16.30 17.41 16.21 21,000 303,920 -8.6
16/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
16/08/2018
16.30
 1,908,120 15.82 16.70 15.84 6,890 0 0.2
15/08/2018
15.82
 2,366,340 16.77 16.77 15.82 86,690 0 3.1
14/08/2018
16.77
 3,542,270 16.84 17.00 16.75 212,660 114,000 3.6
13/08/2018
16.84
 4,204,550 16.38 16.84 16.28 389,740 0 14.0
10/08/2018
16.38
 2,446,530 16.33 16.38 16.15 104,500 47,300 2.0
09/08/2018
16.33
 2,234,450 16.42 16.61 16.33 1,810 90,000 -3.1
08/08/2018
16.42
 3,019,720 16.38 16.54 16.10 10,340 347,850 -12.0
07/08/2018
16.38
 3,281,740 16.56 16.65 16.28 302,000 299,600 0.1
06/08/2018
16.56
 4,301,200 16.38 16.77 16.40 4,920 406,150 -14.3
03/08/2018
16.38
 4,424,990 15.73 16.42 15.73 287,790 1,027,260 -25.8
02/08/2018
15.73
 3,936,230 15.73 15.96 15.64 6,100 786,380 -26.5
01/08/2018
15.73
 3,151,920 15.68 15.96 15.54 1,200 286,370 -9.7
31/07/2018
15.68
 1,859,190 15.73 15.87 15.64 1,000 386,000 -13.1
30/07/2018
15.73
 1,706,220 15.91 15.91 15.64 26,560 0 0.9
27/07/2018
15.91
 2,447,830 15.73 15.96 15.64 2,000 325,000 -11.1
26/07/2018
15.73
 2,414,690 15.22 15.84 15.04 10 283,840 -9.5
25/07/2018
15.22
 1,582,200 14.80 15.68 14.80 15,100 151,160 -4.5
24/07/2018
14.80
 1,014,800 14.67 15.04 14.67 1,150 416,820 -13.3
23/07/2018
14.67
 197,280 14.67 14.99 14.57 0 20,000 -0.6
20/07/2018
14.67
 154,880 14.80 14.80 14.57 10,000 66,480 -1.8
19/07/2018
14.80
 208,010 14.67 14.80 14.57 2,000 135,600 -4.2
18/07/2018
14.67
 255,590 14.71 14.76 14.60 120,000 121,170 -0.0
17/07/2018
14.71
 249,100 14.48 14.71 13.65 125,000 36,000 2.8
16/07/2018
14.48
 118,040 14.48 15.27 14.34 70,000 20,000 1.6
13/07/2018
14.48
 167,820 14.16 14.60 13.97 90,500 20,000 2.2
12/07/2018
14.16
 128,430 14.11 14.34 13.83 75,000 18,700 1.7
11/07/2018
14.11
 104,660 14.20 14.29 13.79 5,000 20,000 -0.5
10/07/2018
14.20
 145,460 14.34 14.80 14.20 0 30,000 -0.9
09/07/2018
14.34
 84,290 14.34 14.39 14.29 0 20,000 -0.6
06/07/2018
14.34
 146,640 13.88 14.39 13.60 0 20,200 -0.6
05/07/2018
13.88
 310,020 14.34 14.34 13.62 0 23,000 -0.7
04/07/2018
14.34
 174,300 14.20 15.13 13.74 500 23,000 -0.7
03/07/2018
14.20
 588,670 14.85 14.85 14.20 170 357,720 -11.1
02/07/2018
14.85
 93,860 15.54 15.54 14.67 0 0 0
29/06/2018
15.54
 783,370 14.80 15.54 14.76 311,830 81,320 7.0
28/06/2018
14.80
 28,570 14.80 14.80 14.39 610 1,500 -0.0
27/06/2018
14.80
 132,070 14.80 15.08 14.76 39,450 40,000 -0.0
26/06/2018
14.80
 175,560 15.08 15.08 14.62 102,670 49,650 1.7

Chính sách bảo mật | Điều khoản sử dụng |