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

45
-1.20
(-2.60%)
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
(2025-11-05) 		0.90 1.99% 227,215,400 -14,066,300 -636.2
40.90
48.25
45
2 tháng
(2025-10-06) 		-9 -16.30% 702,412,200 1,780,900 247.2
40.90
65.40
45
3 tháng
(2025-09-08) 		-3.22 -6.52% 863,848,900 7,382,700 550.6
40.90
65.40
45
6 tháng
(2025-06-09) 		11.74 34.08% 1,704,078,200 -10,541,010 -432.8
33.38
65.40
45
12 tháng
(2024-12-10) 		28.76 164.96% 2,906,212,200 13,018,702 334.3
16.56
65.40
45
24 tháng
(2023-12-18) 		26 128.74% 5,831,194,000 -41,768,381 -842.6
15.83
65.40
45
36 tháng
(2022-12-21) 		33.92 276.10% 9,935,532,400 -44,221,707 -991.8
10.58
65.40
45
60 tháng
(2020-12-31) 		31.40 212.22% 15,262,029,570 -49,858,044 -1,294.1
10.12
65.40
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
15.08
 248,570 15.27 15.50 14.85 194,000 184,030 0.3
22/06/2018
15.27
 113,690 14.94 15.27 14.76 217,000 0 6.6
21/06/2018
14.94
 135,840 14.80 15.22 14.62 21,200 0 0.7
20/06/2018
14.80
 309,380 14.53 14.87 14.57 845,110 196,270 18.9
19/06/2018
14.53
 380,300 14.76 14.94 14.39 32,100 0 1.0
18/06/2018
14.76
 211,790 15.17 15.27 14.39 0 56,840 -1.8
15/06/2018
15.17
 228,850 15.41 15.59 15.08 2,130 150,130 -4.9
14/06/2018
15.41
 430,390 15.68 15.87 15.41 5,000 300,880 -10.0
13/06/2018
15.68
 688,550 15.68 15.96 15.64 50 553,770 -18.8
12/06/2018
15.68
 376,710 15.54 15.87 15.27 0 0 0
11/06/2018
15.54
 106,630 15.73 15.73 15.45 100 0 0.0
08/06/2018
15.73
 255,060 15.73 15.75 15.27 25,500 0 0.9
07/06/2018
15.73
 161,730 15.94 16.10 15.43 710,140 21,100 22.1
06/06/2018
15.94
 123,130 15.94 16.01 15.82 1,030 30,000 -1.0
05/06/2018
15.94
 148,850 15.82 16.33 15.73 7,090 0 0.2
04/06/2018
15.82
 184,180 15.08 16.05 15.17 4,000 55,200 -1.8
01/06/2018
15.08
 724,650 15.13 15.17 14.90 250,000 470,000 -7.2
31/05/2018
15.13
 545,560 14.20 15.17 14.16 200,000 557,000 -11.3
30/05/2018
14.20
 184,680 14.46 14.67 14.06 0 0 0
29/05/2018
14.46
 159,430 13.79 14.57 13.88 3,500 10 0.1
28/05/2018
13.79
 1,152,840 14.80 15.73 13.79 1,020 219,080 -6.7
25/05/2018
14.80
 680,810 15.87 15.87 14.80 39,230 344,370 -10.2
24/05/2018
15.87
 240,540 15.91 15.94 15.82 500 0 0.0
23/05/2018
15.91
 417,310 15.91 16.05 15.73 600 22,400 -0.7
22/05/2018
15.91
 591,330 16.52 16.52 15.91 700 1,000 -0.0
21/05/2018
16.52
 430,600 16.65 16.70 16.47 500 0 0.0
18/05/2018
16.65
 651,650 16.35 16.65 16.28 0 3,190 -0.1
17/05/2018
16.35
 348,470 16.40 16.65 16.31 0 0 0
16/05/2018
16.40
 639,380 16.75 16.75 16.28 80,000 32,320 1.7
15/05/2018
16.75
 317,200 16.70 17.21 16.70 1,590 30,000 -1.0
14/05/2018
16.70
 407,610 16.65 16.79 16.33 80,050 0 2.9
11/05/2018
16.65
 303,130 15.96 16.65 15.78 86,870 0 3.1
10/05/2018
15.96
 351,790 16.19 16.19 15.82 710 0 0.0
09/05/2018
16.19
 316,100 16.52 16.52 16.10 0 252,000 -8.9
08/05/2018
16.52
 209,900 16.56 16.79 16.47 0 108,440 -3.9
07/05/2018
16.56
 256,180 16.28 16.65 16.01 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |