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

29.50
-1
(-3.28%)
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
(2026-05-13) 		-4.30 -12.36% 288,451,600 -2,755,464 0
29.50
36.20
29.50
2 tháng
(2026-04-13) 		-2.74 -8.24% 534,312,300 8,121,040 0
27.45
36.20
29.50
3 tháng
(2026-03-16) 		3.86 14.49% 688,562,800 3,924,322 -134.1
25.72
36.20
29.50
6 tháng
(2025-12-15) 		0.06 0.20% 1,269,568,100 4,330,322 -54.2
25.44
36.20
29.50
12 tháng
(2025-06-17) 		3.09 11.28% 2,991,526,300 -9,887,888 -641.5
25.44
52.32
29.50
24 tháng
(2024-06-24) 		14.31 88.33% 5,060,177,900 -9,004,641 -315.9
12.66
52.32
29.50
36 tháng
(2023-06-28) 		16 110.32% 9,611,918,100 -38,916,759 -1,042.2
12.66
52.32
29.50
60 tháng
(2021-07-08) 		15.33 100.99% 15,794,029,300 -37,190,182 -1,227.4
8.10
52.32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2018
12.18
 1,582,200 11.84 12.55 11.84 15,100 151,160 -4.5
24/07/2018
11.84
 1,014,800 11.73 12.03 11.73 1,150 416,820 -13.3
23/07/2018
11.73
 197,280 11.73 11.99 11.66 0 20,000 -0.6
20/07/2018
11.73
 154,880 11.84 11.84 11.66 10,000 66,480 -1.8
19/07/2018
11.84
 208,010 11.73 11.84 11.66 2,000 135,600 -4.2
18/07/2018
11.73
 255,590 11.77 11.81 11.68 120,000 121,170 -0.0
17/07/2018
11.77
 249,100 11.58 11.77 10.92 125,000 36,000 2.8
16/07/2018
11.58
 118,040 11.58 12.21 11.47 70,000 20,000 1.6
13/07/2018
11.58
 167,820 11.32 11.68 11.18 90,500 20,000 2.2
12/07/2018
11.32
 128,430 11.29 11.47 11.07 75,000 18,700 1.7
11/07/2018
11.29
 104,660 11.36 11.44 11.03 5,000 20,000 -0.5
10/07/2018
11.36
 145,460 11.47 11.84 11.36 0 30,000 -0.9
09/07/2018
11.47
 84,290 11.47 11.51 11.44 0 20,000 -0.6
06/07/2018
11.47
 146,640 11.10 11.51 10.88 0 20,200 -0.6
05/07/2018
11.10
 310,020 11.47 11.47 10.90 0 23,000 -0.7
04/07/2018
11.47
 174,300 11.36 12.10 10.99 500 23,000 -0.7
03/07/2018
11.36
 588,670 11.88 11.88 11.36 170 357,720 -11.1
02/07/2018
11.88
 93,860 12.44 12.44 11.73 0 0 0
29/06/2018
12.44
 783,370 11.84 12.44 11.81 311,830 81,320 7.0
28/06/2018
11.84
 28,570 11.84 11.84 11.51 610 1,500 -0.0
27/06/2018
11.84
 132,070 11.84 12.07 11.81 39,450 40,000 -0.0
26/06/2018
11.84
 175,560 12.07 12.07 11.70 102,670 49,650 1.7
25/06/2018
12.07
 248,570 12.21 12.40 11.88 194,000 184,030 0.3
22/06/2018
12.21
 113,690 11.95 12.21 11.81 217,000 0 6.6
21/06/2018
11.95
 135,840 11.84 12.18 11.70 21,200 0 0.7
20/06/2018
11.84
 309,380 11.62 11.90 11.66 845,110 196,270 18.9
19/06/2018
11.62
 380,300 11.81 11.95 11.51 32,100 0 1.0
18/06/2018
11.81
 211,790 12.14 12.21 11.51 0 56,840 -1.8
15/06/2018
12.14
 228,850 12.32 12.47 12.07 2,130 150,130 -4.9
14/06/2018
12.32
 430,390 12.55 12.69 12.32 5,000 300,880 -10.0
13/06/2018
12.55
 688,550 12.55 12.77 12.51 50 553,770 -18.8
12/06/2018
12.55
 376,710 12.44 12.69 12.21 0 0 0
11/06/2018
12.44
 106,630 12.58 12.58 12.36 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |