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

20.70
-0.20
(-0.96%)
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
(2026-06-29) 		-9.50 -31.25% 289,367,200 -9,214,495 0
20.30
31.45
20.70
2 tháng
(2026-06-01) 		-11.30 -35.09% 488,363,100 -19,498,657 0
20.30
32.75
20.70
3 tháng
(2026-05-04) 		-10.54 -33.52% 837,358,200 -7,181,063 0
20.30
36.20
20.70
6 tháng
(2026-01-30) 		-8.46 -28.81% 1,355,019,800 -23,869,931 -550.1
20.30
36.20
20.70
12 tháng
(2025-08-04) 		-23.68 -53.12% 2,929,568,400 -17,657,956 -240.5
20.30
52.32
20.70
24 tháng
(2024-08-08) 		5.59 36.50% 5,153,389,700 -23,055,294 -253.5
12.66
52.32
20.70
36 tháng
(2023-08-14) 		4.26 25.63% 9,420,085,900 -59,439,712 -1,115.5
12.66
52.32
20.70
60 tháng
(2021-08-24) 		5.99 40.17% 15,976,120,100 -63,841,835 -1,439.2
8.10
52.32
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
11.64
 1,402,980 11.64 11.76 11.48 145,150 392,380 -6.3
12/12/2018
11.64
 1,702,730 11.57 11.67 11.48 345,960 436,800 -2.3
11/12/2018
11.57
 1,817,500 11.60 11.71 11.48 140,210 304,800 -4.2
10/12/2018
11.60
 1,128,410 11.76 11.76 11.60 102,850 102,380 0.0
07/12/2018
11.76
 1,110,350 11.76 11.89 11.67 65,200 310,300 -6.3
06/12/2018
11.76
 965,110 11.92 11.94 11.76 64,000 71,300 -0.2
05/12/2018
11.92
 2,075,700 11.73 12.08 11.60 67,510 250,000 -4.8
04/12/2018
11.73
 1,246,150 11.67 11.73 11.60 100 180,270 -4.6
03/12/2018
11.67
 1,196,530 11.57 11.80 11.55 0 330,540 -8.4
30/11/2018
11.57
 541,460 11.67 11.67 11.44 0 2,270 -0.1
29/11/2018
11.67
 757,260 11.71 11.80 11.57 6,030 19,240 -0.3
28/11/2018
11.71
 637,440 11.71 11.71 11.57 59,190 2,270 1.4
27/11/2018
11.71
 691,620 11.71 11.71 11.55 70,000 6,400 1.6
26/11/2018
11.71
 674,230 11.71 11.71 11.53 330 171,600 -4.4
23/11/2018
11.71
 1,077,780 11.89 11.89 11.71 247,500 390,000 -3.6
22/11/2018
11.89
 1,102,630 11.94 11.99 11.83 1,000 184,970 -4.8
21/11/2018
11.94
 1,434,110 11.71 11.94 11.57 14,000 0 0.4
20/11/2018
11.71
 1,300,320 11.55 11.89 11.53 0 103,370 -2.6
19/11/2018
11.55
 699,550 11.44 11.62 11.35 10 279,430 -7.0
16/11/2018
11.44
 751,600 11.35 11.57 11.14 0 264,460 -6.5
15/11/2018
11.35
 1,249,810 11.67 11.67 11.25 0 283,000 -7.0
14/11/2018
11.67
 623,820 11.76 11.89 11.48 9,220 45,120 -0.9
13/11/2018
11.76
 584,770 11.85 11.85 11.53 60,010 0 1.5
12/11/2018
11.85
 785,620 11.80 11.85 11.57 0 1,000 -0.0
09/11/2018
11.80
 783,500 11.89 11.89 11.71 0 0 0
08/11/2018
11.89
 1,150,920 11.80 12.03 11.76 190 94,690 -2.4
07/11/2018
11.80
 991,110 11.80 11.89 11.67 0 86,420 -2.2
06/11/2018
11.80
 903,730 11.89 12.08 11.76 1,210 115,000 -2.9
05/11/2018
11.89
 696,250 12.08 12.08 11.85 0 0 0
02/11/2018
12.08
 1,208,130 11.99 12.22 11.85 0 41,880 -1.1
01/11/2018
11.99
 2,066,350 11.67 12.08 11.67 700,000 19,780 17.7
31/10/2018
11.67
 1,940,290 11.21 11.71 11.25 600 28,260 -0.7
30/10/2018
11.21
 1,462,760 11.21 11.30 11.12 0 19,640 -0.5
29/10/2018
11.21
 1,036,230 11.21 11.30 11.12 0 19,220 -0.5
26/10/2018
11.21
 1,138,670 11.39 11.62 11.09 5,060 23,380 -0.4
25/10/2018
11.39
 1,527,060 11.67 11.67 10.98 123,480 19,810 2.5
24/10/2018
11.67
 688,290 11.89 12.08 11.67 50,500 90 1.3
23/10/2018
11.89
 800,960 12.22 12.22 11.80 1,890 22,880 -0.5
22/10/2018
12.22
 800,190 12.26 12.35 12.08 1,090 3,000 -0.1
19/10/2018
12.26
 598,720 12.22 12.26 12.12 5,200 22,990 -0.5
18/10/2018
12.22
 1,026,780 12.44 12.44 12.22 0 500 -0.0
17/10/2018
12.44
 1,172,110 12.38 12.63 12.38 0 2,670 -0.1
16/10/2018
12.38
 1,010,570 12.26 12.44 12.28 100 3,000 -0.1
15/10/2018
12.26
 1,090,650 12.54 12.54 12.22 1,880 122,620 -3.2
12/10/2018
12.54
 2,192,060 12.12 12.58 11.94 16,050 7,200 0.2
11/10/2018
12.12
 2,477,890 13.02 13.02 12.12 24,480 54,750 -0.8
10/10/2018
13.02
 2,200,440 12.92 13.04 12.88 378,060 136,630 6.8
09/10/2018
12.92
 2,920,620 13.27 13.27 12.90 503,500 3,050 14.2
08/10/2018
13.27
 2,405,150 13.40 13.43 12.90 366,680 144,260 6.4
05/10/2018
13.40
 3,200,770 13.50 13.59 13.34 20 206,150 -6.1
04/10/2018
13.50
 5,816,960 13.02 13.50 13.02 326,770 653,350 -9.5
03/10/2018
13.02
 1,421,510 13.02 13.13 12.97 10 82,170 -2.3
02/10/2018
13.02
 1,624,190 13.08 13.13 12.90 1,354,650 92,170 36.1
01/10/2018
13.08
 1,920,970 13.15 13.18 12.99 58,010 52,170 0.2
28/09/2018
13.15
 2,342,430 13.27 13.34 13.13 5,740 108,170 -2.9
27/09/2018
13.27
 2,831,330 12.86 13.27 12.86 516,260 175,920 9.8
26/09/2018
12.86
 1,801,070 12.76 12.92 12.70 0 81,060 -2.3
25/09/2018
12.76
 1,701,130 12.76 12.79 12.65 36,950 121,970 -2.4
24/09/2018
12.76
 2,168,630 12.72 12.90 12.70 930 756,450 -21.1
21/09/2018
12.72
 3,195,190 13.04 13.15 12.72 2,324,750 971,200 37.4
20/09/2018
13.04
 1,885,740 13.27 13.31 13.04 1,070 4,000 -0.1
19/09/2018
13.27
 1,733,920 13.22 13.40 13.18 715,010 260,720 13.2
18/09/2018
13.22
 2,590,370 13.06 13.27 13.04 624,610 405,000 6.3
17/09/2018
13.06
 2,128,590 13.08 13.13 13.02 718,970 291,320 12.2
14/09/2018
13.08
 2,565,390 13.22 13.36 13.08 814,570 53,950 22.0
13/09/2018
13.22
 2,819,020 13.27 13.31 13.04 154,690 2,180,000 -59.4
12/09/2018
13.27
 2,990,230 13.36 13.43 13.27 1,704,110 0 49.8
11/09/2018
13.36
 4,524,160 13.18 13.50 13.04 4,538,670 3,282,400 36.7
10/09/2018
13.18
 5,382,350 12.74 13.20 12.65 1,758,510 310,000 41.5
07/09/2018
12.74
 3,050,530 12.51 12.76 12.47 0 230,730 -6.3
06/09/2018
12.51
 2,314,810 12.63 12.83 12.49 2,000 180,000 -4.9
05/09/2018
12.63
 3,232,620 12.86 13.02 12.63 0 1,068,230 -30.0
04/09/2018
12.86
 2,258,040 13.27 13.40 12.83 199,320 74,840 3.5
31/08/2018
13.27
 2,240,470 13.27 13.47 13.22 2,410 231,000 -6.6
30/08/2018
13.27
 2,185,880 13.31 13.43 13.20 210 408,830 -11.9
29/08/2018
13.31
 1,949,560 13.38 13.47 13.24 1,430 304,000 -8.8
28/08/2018
13.38
 2,360,930 13.70 13.79 13.38 2,720 272,000 -8.0
27/08/2018
13.70
 2,602,540 13.95 14.00 13.66 1,500 370,860 -11.1
24/08/2018
13.95
 3,813,530 13.63 13.95 13.61 14,770 0 0.4
23/08/2018
13.63
 3,637,330 13.50 13.82 13.45 116,090 200,000 -2.5
22/08/2018
13.50
 3,701,610 13.84 13.84 13.45 23,080 0 0.7
21/08/2018
13.84
 3,380,390 14.00 14.18 13.84 507,400 0 15.6
20/08/2018
14.00
 5,132,040 13.77 14.27 13.77 401,470 180,030 6.8
17/08/2018
13.77
 6,307,620 13.04 13.93 12.97 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
13.04
 1,908,120 12.66 13.36 12.67 6,890 0 0.2
15/08/2018
12.66
 2,366,340 13.42 13.42 12.66 86,690 0 3.1
14/08/2018
13.42
 3,542,270 13.47 13.60 13.40 212,660 114,000 3.6
13/08/2018
13.47
 4,204,550 13.10 13.47 13.03 389,740 0 14.0
10/08/2018
13.10
 2,446,530 13.06 13.10 12.92 104,500 47,300 2.0
09/08/2018
13.06
 2,234,450 13.14 13.29 13.06 1,810 90,000 -3.1
08/08/2018
13.14
 3,019,720 13.10 13.23 12.88 10,340 347,850 -12.0
07/08/2018
13.10
 3,281,740 13.25 13.32 13.03 302,000 299,600 0.1
06/08/2018
13.25
 4,301,200 13.10 13.42 13.12 4,920 406,150 -14.3
03/08/2018
13.10
 4,424,990 12.58 13.14 12.58 287,790 1,027,260 -25.8
02/08/2018
12.58
 3,936,230 12.58 12.77 12.51 6,100 786,380 -26.5
01/08/2018
12.58
 3,151,920 12.55 12.77 12.44 1,200 286,370 -9.7
31/07/2018
12.55
 1,859,190 12.58 12.69 12.51 1,000 386,000 -13.1
30/07/2018
12.58
 1,706,220 12.73 12.73 12.51 26,560 0 0.9
27/07/2018
12.73
 2,447,830 12.58 12.77 12.51 2,000 325,000 -11.1
26/07/2018
12.58
 2,414,690 12.18 12.68 12.03 10 283,840 -9.5

Chính sách bảo mật | Điều khoản sử dụng |