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

20.65
-0.25
(-1.20%)
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) 		-10.10 -33.22% 277,833,200 -9,604,109 0
20.30
31.45
20.90
2 tháng
(2026-05-29) 		-11.80 -36.76% 484,514,000 -19,719,757 0
20.30
32.75
20.90
3 tháng
(2026-04-29) 		-10.98 -35.10% 832,888,800 -6,623,656 0
20.30
36.20
20.90
6 tháng
(2026-01-29) 		-8.90 -30.48% 1,347,950,200 -24,263,045 -550.2
20.30
36.20
20.90
12 tháng
(2025-08-04) 		-24.28 -54.46% 2,918,034,400 -18,047,570 -240.5
20.30
52.32
20.90
24 tháng
(2024-08-07) 		4.80 31.01% 5,146,876,000 -23,477,408 -254.2
12.66
52.32
20.90
36 tháng
(2023-08-14) 		3.66 22.02% 9,408,551,900 -59,829,326 -1,115.5
12.66
52.32
20.90
60 tháng
(2021-08-23) 		4.47 28.20% 15,975,134,200 -64,199,349 -1,438.4
8.10
52.32
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2017
8.40
 985,175 8.07 8.70 8.07 0 0 0
29/09/2017
8.07
 507,400 8.11 8.11 7.99 0 0 0
28/09/2017
8.11
 735,590 8.14 8.18 8.07 0 0 0
27/09/2017
8.14
 618,620 8.29 8.29 8.11 0 0 0
26/09/2017
8.29
 318,382 8.44 8.44 8.22 1,400 0 0.0
25/09/2017
8.44
 795,868 8.62 8.81 8.33 5,700 34 0.1
22/09/2017
8.62
 1,943,598 8.51 8.77 8.55 0 16 -0.0
21/09/2017
8.51
 1,505,773 8.36 8.62 8.40 0 10,000 -0.2
20/09/2017
8.36
 2,213,707 8.03 8.44 8.07 0 0 0
19/09/2017
8.03
 1,895,377 7.77 8.14 7.81 0 0 0
18/09/2017
7.77
 1,845,120 7.74 7.96 7.74 0 0 0
15/09/2017
7.74
 1,004,018 7.66 7.92 7.51 0 0 0
14/09/2017
7.66
 211,355 7.85 7.85 7.62 1,500 0 0.0
13/09/2017
7.85
 1,201,256 7.99 8.14 7.77 6,500 0 0.1
12/09/2017
7.99
 1,852,524 7.62 8.07 7.59 0 6,000 -0.1
11/09/2017
7.62
 1,295,167 7.48 7.66 7.40 0 7,400 0
08/09/2017
7.48
 950,033 7.33 7.74 7.29 0 0 0
07/09/2017
7.33
 661,792 7.22 7.40 7.18 110,000 0 2.2
06/09/2017
7.22
 850,300 7.14 7.25 7.11 7,000 0 0.1
05/09/2017
7.14
 1,033,100 7.18 7.22 7.14 0 0 0
01/09/2017
7.18
 1,154,823 7.18 7.22 7.11 0 0 0
31/08/2017
7.18
 1,167,485 7.25 7.25 7.18 0 0 0
30/08/2017
7.25
 699,700 7.29 7.33 7.22 44,400 0 0.9
29/08/2017
7.29
 657,290 7.29 7.44 7.14 185,300 0 3.7
28/08/2017
7.29
 666,755 6.96 7.77 6.88 0 0 0
25/08/2017
6.96
 12,100 6.99 6.99 6.96 0 0 0
24/08/2017
6.99
 8,500 7.03 7.03 6.96 0 0 0
23/08/2017
7.03
 16,700 6.99 7.07 6.99 0 0 0
22/08/2017
6.99
 83,050 6.99 7.14 6.99 0 0 0
21/08/2017
6.99
 73,635 7.03 7.03 6.96 0 0 0
18/08/2017
7.03
 157,140 6.96 8.07 6.96 0 0 0
17/08/2017
6.96
 114,980 6.99 7.07 6.96 5,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |