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

23.95
-1.10
(-4.39%)
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
(2026-08-12) 		-1.10 -4.21% 171,421,100 4,577,841 0
23.95
26.45
23.95
2 tháng
(2026-07-13) 		-0.95 -3.65% 467,567,300 -7,760,853 0
20.30
26.50
23.95
3 tháng
(2026-06-15) 		-5.55 -18.14% 711,415,800 -18,345,034 0
20.30
31.45
23.95
6 tháng
(2026-03-16) 		-1.59 -5.97% 1,410,276,200 -15,583,417 -134.1
20.30
36.20
23.95
12 tháng
(2025-09-16) 		-18.15 -42.01% 2,860,952,000 -14,375,017 177.2
20.30
52.32
23.95
24 tháng
(2024-09-23) 		9.78 64% 5,304,964,000 -22,235,080 -177.2
12.66
52.32
23.95
36 tháng
(2023-09-27) 		9.96 66% 8,980,365,800 -57,615,198 -1,001.0
12.66
52.32
23.95
60 tháng
(2021-10-07) 		8.98 55.92% 16,056,275,900 -55,372,721 -1,172.5
8.10
52.32
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/03/2017
7.54
 309,289 7.47 7.61 7.47 150,000 0 3.2
23/03/2017
7.47
 70,760 7.47 7.50 7.47 0 0 0
22/03/2017
7.47
 143,100 7.54 7.58 7.47 0 200 -0.0
21/03/2017
7.54
 156,717 7.65 7.68 7.54 0 50,000 -1.1
20/03/2017
7.65
 185,400 7.75 7.86 7.61 0 0 0
17/03/2017
7.75
 238,760 7.65 7.75 7.58 5,000 0 0.1
16/03/2017
7.65
 285,465 7.50 7.65 7.50 0 7,500 -0.2
15/03/2017
7.50
 356,110 7.12 7.75 7.22 0 70,100 -1.5
14/03/2017
7.12
 197,100 7.61 7.61 7.08 0 0 0
13/03/2017
7.61
 132,420 7.68 7.68 7.58 0 0 0
10/03/2017
7.68
 181,710 7.68 7.75 7.61 0 0 0
09/03/2017
7.68
 199,487 7.61 7.68 7.54 0 85,000 -1.8
08/03/2017
7.61
 233,210 7.72 7.82 7.58 0 0 0
07/03/2017
7.72
 288,155 7.82 8.00 7.68 0 0 0
06/03/2017
7.82
 395,800 7.15 7.82 7.12 235,000 28,000 4.3
03/03/2017
7.15
 212,445 7.15 7.15 6.97 0 72,000 -1.4
02/03/2017
7.15
 92,315 7.08 7.15 7.08 0 0 0
01/03/2017
7.08
 104,320 7.04 7.15 7.04 0 0 0
28/02/2017
7.04
 272,252 7.04 7.22 6.94 133,600 133,600 0
27/02/2017
7.04
 325,400 6.87 7.04 6.90 0 5,000 -0.1
24/02/2017
6.87
 131,100 6.94 7.01 6.83 0 56,100 -1.1
23/02/2017
6.94
 153,200 7.08 7.08 6.90 0 92,900 -1.8
22/02/2017
7.08
 54,900 7.08 7.08 7.04 0 26,000 -0.5
21/02/2017
7.08
 60,700 7.08 7.12 7.04 0 20,000 -0.4
20/02/2017
7.08
 93,400 7.04 7.12 7.08 0 0 0
17/02/2017
7.04
 44,200 7.08 7.08 7.04 0 0 0
16/02/2017
7.08
 18,300 7.08 7.08 7.04 0 0 0
15/02/2017
7.08
 10,200 7.19 7.19 7.08 0 0 0
14/02/2017
7.19
 18,400 7.29 7.29 7.15 0 0 0
13/02/2017
7.29
 84,535 7.15 7.29 7.15 0 0 0
10/02/2017
7.15
 23,533 7.08 7.15 7.04 0 0 0
09/02/2017
7.08
 49,407 7.08 7.08 7.01 0 0 0
08/02/2017
7.08
 26,100 7.12 7.26 7.04 0 0 0
07/02/2017
7.12
 15,947 7.04 7.19 7.08 0 0 0
06/02/2017
7.04
 43,700 7.26 7.26 7.01 0 0 0
03/02/2017
7.26
 34,200 7.40 7.40 7.08 0 0 0
02/02/2017
7.40
 28,800 7.43 7.43 7.36 0 0 0
25/01/2017
7.43
 8,900 7.29 7.43 7.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |