Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/06/2016	8.20	1,736,699	8.04	8.27	8.07	280,000	0	6.9
07/06/2016	8.04	974,500	8.01	8.07	7.87	263,500	0	6.3
06/06/2016	8.01	899,500	8.14	8.14	7.77	200,000	0	4.8
03/06/2016	8.14	1,256,700	8.07	8.27	8.11	775,000	0	19.2
02/06/2016	8.07	1,271,940	7.84	8.11	7.74	225,000	2,500	5.4
01/06/2016	7.84	666,000	7.74	7.91	7.77	0	0	0
31/05/2016	7.74	937,000	7.54	7.74	7.51	469,200	0	10.8
30/05/2016	7.54	531,050	7.54	7.58	7.51	225,100	100	5.1
27/05/2016	7.54	293,600	7.64	7.64	7.51	0	0	0
26/05/2016	7.64	211,100	7.64	7.71	7.58	0	0	0
25/05/2016	7.64	769,600	7.58	7.68	7.61	323,800	0	7.5
24/05/2016	7.58	550,900	7.61	7.68	7.51	0	24,700	-0.6
23/05/2016	7.61	282,970	7.68	7.71	7.61	0	33,700	-0.8
20/05/2016	7.68	149,500	7.68	7.68	7.64	0	36,000	-0.8
19/05/2016	7.68	110,000	7.71	7.71	7.64	16,000	1,000	0.3
18/05/2016	7.71	273,900	7.71	7.71	7.64	0	4,000	-0.1
17/05/2016	7.71	208,610	7.71	7.71	7.68	0	0	0
16/05/2016	7.71	211,400	7.68	7.77	7.61	0	0	0
13/05/2016	7.68	243,600	7.74	7.81	7.68	0	0	0
12/05/2016	7.74	106,540	7.77	7.84	7.74	0	0	0
11/05/2016	7.77	307,660	7.71	7.81	7.61	75,000	0	1.8
10/05/2016	7.71	258,800	7.71	7.71	7.64	0	0	0
09/05/2016	7.71	489,330	7.77	7.87	7.68	0	0	0
06/05/2016	7.77	525,000	7.81	7.91	7.74	220,900	0	5.3
05/05/2016	7.81	750,300	7.87	7.97	7.81	268,500	0	6.4
04/05/2016	7.87	286,270	8.01	8.01	7.87	129,200	0	3.1
29/04/2016	8.01	476,710	8.01	8.11	7.94	0	0	0
28/04/2016	8.01	687,610	7.74	8.07	7.74	288,400	0	6.9
27/04/2016	7.74	773,710	7.64	7.77	7.61	235,700	0	5.5
26/04/2016	7.64	457,410	7.71	7.77	7.61	18,100	0	0.4
25/04/2016	7.71	742,700	7.71	7.91	7.71	162,000	0	3.8
22/04/2016	7.71	228,700	7.71	7.81	7.68	0	0	0
21/04/2016	7.71	222,220	7.74	7.77	7.68	0	0	0
20/04/2016	7.74	399,800	7.74	7.84	7.64	0	0	0
19/04/2016	7.74	534,600	7.91	7.94	7.71	10,500	0	0.2
15/04/2016	7.91	446,700	7.91	8.01	7.91	40,300	900	0.9
14/04/2016	7.91	583,568	7.84	8.07	7.84	0	0	0
13/04/2016	7.84	648,000	8.04	8.07	7.84	0	0	0
12/04/2016	8.04	433,400	8.01	8.11	7.97	82,000	0	2.0
11/04/2016	8.01	420,500	8.07	8.17	8.01	0	0	0
08/04/2016	8.07	473,500	8.14	8.24	8.04	0	2,000	-0.0
07/04/2016	8.14	903,820	8.07	8.17	8.04	367,200	0	9.0
06/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
06/04/2016	8.07	779,200	7.87	8.11	7.87	1,600	0	0.0
05/04/2016	7.87	623,200	7.71	7.97	7.78	2,000	0	0.0
04/04/2016	7.71	601,100	7.81	7.87	7.68	1,000	8,000	-0.2
01/04/2016	7.81	943,700	8.10	8.10	7.75	0	0	0
31/03/2016	8.10	1,371,400	8.32	8.38	8.06	0	0	0
30/03/2016	8.32	1,137,710	8.54	8.57	8.29	1,000	0	0.0
29/03/2016	8.54	2,006,390	8.48	8.73	8.48	335,800	0	9.1
28/03/2016	8.48	2,003,930	8.22	8.51	8.22	510,000	0	13.5
25/03/2016	8.22	914,230	8.41	8.41	8.03	1,600	0	0.0
24/03/2016	8.41	1,396,650	8.29	8.67	8.29	2,000	0	0.1
23/03/2016	8.29	1,660,850	7.84	8.51	7.87	1,200	2,000	-0.0
22/03/2016	7.84	1,286,900	7.68	7.94	7.71	303,300	1,000	7.5
21/03/2016	7.68	272,500	7.68	7.75	7.68	130,000	0	3.2
18/03/2016	7.68	261,500	7.71	7.81	7.62	72,400	0	1.7
17/03/2016	7.71	537,800	7.56	7.75	7.56	0	0	0
16/03/2016	7.56	227,600	7.62	7.65	7.52	0	0	0
15/03/2016	7.62	208,510	7.59	7.68	7.49	0	0	0
14/03/2016	7.59	379,100	7.52	7.59	7.46	0	0	0
11/03/2016	7.52	337,638	7.62	7.62	7.52	0	0	0
10/03/2016	7.62	537,350	7.49	7.62	7.43	0	500	-0.0
09/03/2016	7.49	395,900	7.40	7.52	7.33	110,000	20,000	2.3
08/03/2016	7.40	534,800	7.37	7.52	7.37	0	0	0
07/03/2016	7.37	1,282,800	7.71	7.71	7.08	88,800	0	2.2
04/03/2016	7.71	899,600	7.87	7.94	7.65	100,000	500	2.5
03/03/2016	7.87	623,700	7.84	8.00	7.87	110,000	0	2.8
02/03/2016	7.84	563,500	7.68	7.91	7.68	1,000	0	0.0

Page:
<<
25
26
27

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

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

THỐNG KÊ GIAO DỊCH