Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/10/2016	7.58	37,300	7.54	7.58	7.50	0	5,200	-0.1
26/10/2016	7.54	57,600	7.54	7.54	7.47	0	5,000	-0.1
25/10/2016	7.54	87,700	7.50	7.54	7.40	0	0	0
24/10/2016: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50)
24/10/2016	7.50	24,000	7.41	7.61	7.43	0	0	0
21/10/2016	7.41	330,800	7.48	7.48	7.28	0	0	0
20/10/2016	7.48	296,300	7.48	7.48	7.44	0	0	0
19/10/2016	7.48	262,100	7.48	7.51	7.44	0	0	0
18/10/2016	7.48	848,100	7.48	7.51	7.44	0	85,000	-1.9
17/10/2016	7.48	194,100	7.51	7.51	7.41	0	0	0
14/10/2016	7.51	76,500	7.48	7.51	7.44	0	0	0
13/10/2016	7.48	143,400	7.38	7.64	7.41	0	0	0
12/10/2016	7.38	92,100	7.31	7.41	7.28	0	0	0
11/10/2016	7.31	418,800	7.25	7.31	7.25	167,200	0	3.7
10/10/2016	7.25	425,200	7.28	7.28	7.25	0	0	0
07/10/2016	7.28	498,000	7.31	7.34	7.21	45,200	119,900	-1.6
06/10/2016	7.31	249,500	7.28	7.34	7.28	54,800	51,000	0.1
05/10/2016	7.28	235,900	7.28	7.31	7.25	0	46,000	-1.0
04/10/2016	7.28	353,000	7.31	7.31	7.11	0	0	0
03/10/2016	7.31	208,500	7.28	7.48	7.25	0	0	0
30/09/2016	7.28	486,600	7.21	7.74	7.18	0	0	0
29/09/2016	7.21	168,300	7.18	7.25	7.15	0	0	0
28/09/2016	7.18	174,200	7.15	7.18	7.15	0	0	0
27/09/2016	7.15	255,600	7.15	7.21	7.11	0	0	0
26/09/2016	7.15	58,400	7.21	7.28	7.15	0	0	0
23/09/2016	7.21	501,200	7.11	8.11	7.21	0	0	0
22/09/2016	7.11	476,000	6.95	7.94	6.95	0	0	0
21/09/2016	6.95	207,500	6.95	6.98	6.85	0	0	0
20/09/2016	6.95	193,400	6.91	7.01	6.88	0	0	0
19/09/2016	6.91	131,100	6.78	7.01	6.85	0	4,000	-0.1
16/09/2016	6.78	104,400	6.91	6.91	6.75	0	0	0
15/09/2016	6.91	151,100	6.91	6.95	6.78	0	0	0
14/09/2016	6.91	442,400	7.08	7.11	6.88	39,000	0	0.8
13/09/2016	7.08	138,300	7.15	7.18	7.08	27,500	0	0.6
12/09/2016	7.15	179,300	7.28	7.28	7.11	36,000	0	0.8
09/09/2016	7.28	321,751	7.31	7.31	7.18	63,500	0	1.4
08/09/2016	7.31	92,400	7.34	7.34	7.21	18,000	0	0.4
07/09/2016	7.34	162,900	7.34	7.44	7.28	32,900	0	0.7
06/09/2016	7.34	150,500	7.44	7.48	7.28	0	0	0
05/09/2016	7.44	60,800	7.54	7.54	7.44	0	0	0
01/09/2016	7.54	225,000	7.61	7.61	7.44	0	0	0
31/08/2016	7.61	1,262,900	7.18	7.77	7.18	100,000	0	2.3
30/08/2016	7.18	206,200	7.18	7.25	7.15	0	0	0
29/08/2016	7.18	334,120	7.21	7.25	7.11	0	107,900	-2.3
26/08/2016	7.21	210,500	7.18	7.28	7.15	0	96,100	-2.1
25/08/2016	7.18	173,600	7.18	7.28	7.15	0	68,200	-1.5
24/08/2016	7.18	185,200	7.21	7.38	7.18	0	124,700	-2.7
23/08/2016	7.21	464,300	7.11	7.21	7.08	0	98,800	-2.1
22/08/2016	7.11	142,100	7.28	7.41	7.08	0	66,600	-1.4
19/08/2016	7.28	189,400	7.41	7.41	7.25	0	134,000	-2.9
18/08/2016	7.41	140,100	7.44	7.48	7.38	0	86,300	-1.9
17/08/2016	7.44	221,200	7.48	7.61	7.44	0	117,000	-2.7
16/08/2016	7.48	453,000	7.38	7.94	7.28	0	95,500	-2.1
15/08/2016	7.38	178,530	7.68	7.68	7.34	0	102,200	-2.3
12/08/2016	7.68	521,300	7.61	7.68	7.38	0	267,500	-6.1
11/08/2016	7.61	483,800	7.74	7.74	7.54	245,100	143,400	2.3
10/08/2016	7.74	411,900	7.51	7.74	7.44	260,900	132,100	3.0
09/08/2016	7.51	518,700	7.11	7.51	7.11	300,000	0	6.7
08/08/2016	7.11	1,604,000	7.61	7.64	6.91	527,500	1,034,200	-10.9
05/08/2016	7.61	843,700	7.81	7.94	7.58	300,000	249,000	1.2
04/08/2016	7.81	391,600	7.87	7.91	7.77	200,000	0	4.7
03/08/2016	7.87	753,400	7.87	7.87	7.77	0	0	0
02/08/2016	7.87	492,500	8.07	8.07	7.81	4,000	0	0.1
01/08/2016	8.07	204,728	8.11	8.14	8.04	97,300	0	2.4
29/07/2016	8.11	760,800	8.17	8.20	8.07	0	0	0
28/07/2016	8.17	584,970	8.04	8.20	8.04	130,000	0	3.2
27/07/2016	8.04	205,116	8.01	8.11	7.94	83,000	4,000	1.9
26/07/2016	8.01	351,020	8.07	8.14	7.94	0	0	0
25/07/2016	8.07	993,120	7.77	8.27	7.94	0	0	0
22/07/2016	7.77	299,000	7.71	8.07	7.68	0	4,000	-0.1
21/07/2016	7.71	454,970	7.87	7.91	7.68	0	0	0
20/07/2016	7.87	339,800	7.94	7.94	7.81	0	0	0
19/07/2016	7.94	578,300	8.07	8.07	7.87	0	0	0
18/07/2016	8.07	319,908	8.01	8.07	7.91	105,000	0	2.6
15/07/2016	8.01	594,710	8.07	8.07	7.87	75,000	0	1.8
14/07/2016	8.07	603,060	8.17	8.17	8.04	0	0	0
13/07/2016	8.17	1,070,510	8.07	8.20	8.07	200,000	0	4.9
12/07/2016	8.07	470,220	8.01	8.11	7.97	0	0	0
11/07/2016	8.01	644,200	8.24	8.24	8.01	0	0	0
08/07/2016	8.24	1,351,490	8.17	8.47	8.17	200,000	21,200	4.5
07/07/2016	8.17	1,001,100	7.94	8.24	7.91	210,000	0	5.2
06/07/2016	7.94	405,910	7.97	8.01	7.91	0	5,000	-0.1
05/07/2016	7.97	849,020	8.14	8.14	7.97	151,300	0	3.7
04/07/2016	8.14	685,800	8.11	8.17	8.07	148,700	0	3.6
01/07/2016	8.11	586,300	8.11	8.20	8.04	0	43,000	-1.1
30/06/2016	8.11	949,876	8.07	8.20	8.07	0	60,000	-1.5
29/06/2016	8.07	743,200	7.94	8.11	7.94	363,200	0	8.8
28/06/2016	7.94	532,800	7.97	8.01	7.87	4,000	0	0.1
27/06/2016	7.97	652,900	8.04	8.04	7.74	110,400	0	2.6
24/06/2016	8.04	1,793,880	8.34	8.34	7.05	180,900	0	4.4
23/06/2016	8.34	983,800	8.14	8.34	8.11	267,300	0	6.7
22/06/2016	8.14	1,208,350	8.04	8.20	8.07	221,400	0	5.5
21/06/2016	8.04	1,866,100	8.34	8.40	8.04	4,000	0	0.1
20/06/2016	8.34	1,169,432	8.37	8.40	8.20	0	5,800	-0.1
17/06/2016	8.37	2,596,100	8.54	8.57	8.24	100,000	0	2.5
16/06/2016	8.54	2,379,794	8.57	8.83	8.50	0	0	0
15/06/2016	8.57	2,481,000	8.14	8.67	8.24	27,000	12,500	0.4
14/06/2016	8.14	1,135,600	7.94	8.24	7.94	0	0	0
13/06/2016	7.94	907,300	8.11	8.14	7.94	36,500	5,000	0.8
10/06/2016	8.11	1,159,500	8.11	8.17	8.11	0	0	0
09/06/2016	8.11	1,714,600	8.20	8.27	8.07	0	46,000	-1.1

Page:
<<
24
25
26
>>

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

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

THỐNG KÊ GIAO DỊCH