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)
16/08/2017
6.99
 66,157 7.03 7.07 6.96 0 0 0
15/08/2017
7.03
 43,655 6.99 7.14 6.99 0 0 0
14/08/2017
6.99
 393,960 7.03 7.11 6.96 0 0 0
11/08/2017
7.03
 117,570 7.07 7.07 6.96 0 0 0
10/08/2017
7.07
 113,807 7.03 7.07 6.99 0 0 0
09/08/2017
7.03
 284,340 7.07 7.07 6.96 0 41,112 -0.8
08/08/2017
7.07
 89,707 7.14 7.18 7.07 0 0 0
07/08/2017
7.14
 87,200 7.14 7.14 7.11 0 0 0
04/08/2017
7.14
 70,023 7.11 7.18 7.11 0 0 0
03/08/2017
7.11
 115,207 7.11 7.22 7.11 0 0 0
02/08/2017
7.11
 51,300 7.14 7.14 7.07 0 0 0
01/08/2017
7.14
 437,112 7.18 7.18 7.14 0 0 0
31/07/2017
7.18
 525,700 7.14 7.18 7.14 80,000 0 1.5
28/07/2017
7.14
 240,930 7.14 7.18 7.14 0 0 0
27/07/2017
7.14
 210,300 7.14 7.14 7.11 0 0 0
26/07/2017
7.14
 45,151 7.14 7.18 7.11 2,500 0 0.0
25/07/2017
7.14
 176,980 7.03 7.18 7.07 50,000 0 1.0
24/07/2017
7.03
 204,330 7.18 8.18 7.03 0 0 0
21/07/2017
7.18
 94,000 7.18 7.22 7.03 50,000 0 1.0
20/07/2017
7.18
 82,100 7.14 7.18 7.07 0 42,800 -0.8
19/07/2017
7.14
 127,580 7.18 7.33 7.14 0 32,200 -0.6
18/07/2017
7.18
 88,800 7.25 7.25 7.18 20,000 0 0.4
17/07/2017
7.25
 342,976 7.33 7.33 7.25 0 0 0
14/07/2017
7.33
 67,700 7.33 7.36 7.25 0 0 0
13/07/2017
7.33
 128,425 7.40 7.44 7.33 1,500 0 0.0
12/07/2017
7.40
 48,700 7.29 7.55 7.33 0 0 0
11/07/2017
7.29
 393,000 7.36 7.36 7.22 11,000 0 0.2
10/07/2017
7.36
 343,700 7.55 7.55 7.29 41,800 0 0.8
07/07/2017
7.55
 495,000 7.51 7.55 7.48 358,200 124,300 4.7
06/07/2017
7.51
 411,700 7.55 7.62 7.48 0 149,400 -3.0
05/07/2017
7.55
 520,500 7.66 7.77 7.51 100,000 0 2.0
04/07/2017
7.66
 372,400 8.62 8.62 7.66 0 0 0
03/07/2017
8.62
 318,900 8.66 8.77 8.07 0 0 0
30/06/2017
8.66
 355,800 8.70 8.70 8.51 162,600 100,000 1.5
29/06/2017
8.70
 424,470 8.55 8.92 8.51 0 60,000 -1.4
28/06/2017
8.55
 388,600 8.66 8.73 8.55 0 0 0
27/06/2017
8.66
 753,120 8.51 8.81 8.51 0 50,000 -1.2
26/06/2017
8.51
 158,400 8.44 8.51 8.40 110,000 0 2.5
23/06/2017
8.44
 411,900 8.40 8.48 8.33 146,000 0 3.3
22/06/2017
8.40
 322,900 8.29 8.51 8.29 166,000 90,000 1.7
21/06/2017
8.29
 59,940 8.22 8.29 8.22 0 0 0
20/06/2017
8.22
 400,600 8.25 8.25 8.18 0 0 0
19/06/2017
8.25
 284,110 8.29 8.33 8.22 100,000 100 2.2
16/06/2017
8.29
 74,117 8.33 8.33 8.22 0 0 0
15/06/2017
8.33
 205,700 8.29 8.33 8.25 49,600 0 0.0
14/06/2017
8.29
 270,678 8.29 8.29 8.22 49,600 0 1.1
13/06/2017
8.29
 108,800 8.29 8.29 8.25 32,200 0 0.7
12/06/2017
8.29
 157,650 8.33 8.33 8.25 100 0 0.0
09/06/2017
8.33
 237,000 8.25 8.36 8.29 0 0 0
08/06/2017
8.25
 462,440 8.29 8.51 8.22 10,000 0 0.2
07/06/2017
8.29
 372,720 8.40 8.44 8.29 0 0 0
06/06/2017
8.40
 440,400 8.22 8.44 8.25 0 0 0
05/06/2017
8.22
 268,708 8.18 8.29 8.11 0 0 0
02/06/2017
8.18
 129,400 8.18 8.22 8.11 0 0 0
01/06/2017
8.18
 284,160 8.25 8.29 8.11 10,000 0 0.2
31/05/2017
8.25
 99,620 8.29 8.51 8.22 10,000 0 0.2
30/05/2017
8.29
 223,742 8.33 8.36 8.29 110,000 0 2.5
29/05/2017
8.33
 89,360 8.40 8.51 8.33 10,000 500 0.2
26/05/2017
8.40
 259,523 8.44 8.48 8.29 10,000 0 0.2
25/05/2017
8.44
 129,560 8.44 8.48 8.40 0 0 0
24/05/2017
8.44
 629,680 8.73 8.77 8.40 100 0 0.0
23/05/2017
8.73
 1,397,140 8.62 9.25 8.51 1,220,000 0 28.5
22/05/2017
8.62
 520,870 8.55 8.77 8.51 237,200 0 5.5
19/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2017
8.55
 652,480 8.14 8.59 8.14 394,500 0 9.0
18/05/2017
8.14
 384,100 8.14 8.21 8.11 186,100 151,200 0.8
17/05/2017
8.14
 269,400 8.25 8.25 8.14 100,000 0 2.3
16/05/2017
8.25
 397,800 8.21 8.32 8.14 150,000 0 3.5
15/05/2017
8.21
 266,900 8.25 8.35 8.14 0 0 0
12/05/2017
8.25
 84,787 8.35 8.35 8.21 0 0 0
11/05/2017
8.35
 325,143 8.18 8.35 8.14 122,000 0 2.9
10/05/2017
8.18
 415,507 8.43 8.46 8.18 0 0 0
09/05/2017
8.43
 325,610 8.32 8.53 8.25 0 5,000 -0.1
08/05/2017
8.32
 390,803 8.35 8.50 8.32 100,000 100,000 0
05/05/2017
8.35
 795,760 7.97 8.46 8.00 0 50,000 -1.2
04/05/2017
7.97
 313,300 7.86 8.07 7.79 105,000 0 2.3
03/05/2017
7.86
 170,960 7.89 7.97 7.79 0 0 0
28/04/2017
7.89
 73,460 7.93 7.93 7.79 0 0 0
27/04/2017
7.93
 69,900 7.89 7.93 7.82 0 0 0
26/04/2017
7.89
 293,560 7.89 8.00 7.82 100,000 0 2.2
25/04/2017
7.89
 339,760 7.93 8.00 7.86 0 0 0
24/04/2017
7.93
 247,450 7.89 7.97 7.86 0 0 0
21/04/2017
7.89
 167,510 7.93 8.04 7.89 0 0 0
20/04/2017
7.93
 435,150 7.86 8.00 7.82 50,000 47,400 0.1
19/04/2017
7.86
 409,710 7.72 7.93 7.72 0 70,000 -1.5
18/04/2017
7.72
 280,000 7.68 7.82 7.68 0 0 0
17/04/2017
7.68
 322,050 7.54 7.93 7.58 0 0 0
14/04/2017
7.54
 66,700 7.68 7.79 7.54 0 0 0
13/04/2017
7.68
 190,890 7.65 7.75 7.61 0 0 0
12/04/2017
7.65
 355,410 7.50 7.79 7.54 50,000 0 1.1
11/04/2017
7.50
 216,240 7.50 7.54 7.43 150,000 0 3.2
10/04/2017
7.50
 124,960 7.50 7.50 7.33 100,000 0 2.1
07/04/2017
7.50
 30,600 7.54 7.54 7.50 0 0 0
05/04/2017
7.54
 522,350 7.47 7.54 7.33 272,200 0 5.8
04/04/2017
7.47
 77,210 7.58 7.61 7.47 0 2,000 -0.0
03/04/2017
7.58
 210,800 7.54 7.61 7.58 150,000 0 3.2
31/03/2017
7.54
 174,622 7.54 7.58 7.50 100,000 0 2.1
30/03/2017
7.54
 243,041 7.47 7.72 7.50 0 0 0
29/03/2017
7.47
 71,300 7.50 7.54 7.47 0 3,000 -0.1
28/03/2017
7.50
 65,020 7.58 7.58 7.50 0 0 0
27/03/2017
7.58
 36,750 7.54 7.58 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |