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

18.05
-0.05
(-0.28%)
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
(2024-10-23) 		-2.55 -12.38% 146,221,300 -13,303,955 -254.4
17.20
20.80
18.05
2 tháng
(2024-09-23) 		-2.70 -13.01% 281,978,900 -17,695,055 -345.5
17.20
21.75
18.05
3 tháng
(2024-08-26) 		-3.55 -16.44% 360,905,200 -19,645,555 -386.9
17.20
21.75
18.05
6 tháng
(2024-05-27) 		-5.90 -24.63% 1,066,429,000 -31,666,883 -669.5
17.20
24
18.05
12 tháng
(2023-11-28) 		-3.45 -16.05% 3,145,604,800 -60,750,973 -1,310.7
17.20
25.50
18.05
24 tháng
(2022-12-05) 		1.85 11.42% 7,181,809,600 -50,746,896 -1,224.1
11.50
25.90
18.05
36 tháng
(2021-12-08) 		-18.10 -50.07% 10,422,042,700 -34,295,096 -708.0
11
48.21
18.05
60 tháng
(2019-12-19) 		3.97 28.20% 13,378,073,680 -82,643,826 -2,083.4
9.58
48.21
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
16.22
 1,434,110 15.91 16.22 15.72 14,000 0 0.4
20/11/2018
15.91
 1,300,320 15.69 16.16 15.66 0 103,370 -2.6
19/11/2018
15.69
 699,550 15.54 15.79 15.41 10 279,430 -7.0
16/11/2018
15.54
 751,600 15.41 15.72 15.13 0 264,460 -6.5
15/11/2018
15.41
 1,249,810 15.85 15.85 15.29 0 283,000 -7.0
14/11/2018
15.85
 623,820 15.97 16.16 15.60 9,220 45,120 -0.9
13/11/2018
15.97
 584,770 16.10 16.10 15.66 60,010 0 1.5
12/11/2018
16.10
 785,620 16.03 16.10 15.72 0 1,000 -0.0
09/11/2018
16.03
 783,500 16.16 16.16 15.91 0 0 0
08/11/2018
16.16
 1,150,920 16.03 16.35 15.97 190 94,690 -2.4
07/11/2018
16.03
 991,110 16.03 16.16 15.85 0 86,420 -2.2
06/11/2018
16.03
 903,730 16.16 16.41 15.97 1,210 115,000 -2.9
05/11/2018
16.16
 696,250 16.41 16.41 16.10 0 0 0
02/11/2018
16.41
 1,208,130 16.28 16.59 16.10 0 41,880 -1.1
01/11/2018
16.28
 2,066,350 15.85 16.41 15.85 700,000 19,780 17.7
31/10/2018
15.85
 1,940,290 15.23 15.91 15.29 600 28,260 -0.7
30/10/2018
15.23
 1,462,760 15.23 15.35 15.10 0 19,640 -0.5
29/10/2018
15.23
 1,036,230 15.23 15.35 15.10 0 19,220 -0.5
26/10/2018
15.23
 1,138,670 15.48 15.79 15.07 5,060 23,380 -0.4
25/10/2018
15.48
 1,527,060 15.85 15.85 14.92 123,480 19,810 2.5
24/10/2018
15.85
 688,290 16.16 16.41 15.85 50,500 90 1.3
23/10/2018
16.16
 800,960 16.59 16.59 16.03 1,890 22,880 -0.5
22/10/2018
16.59
 800,190 16.66 16.78 16.41 1,090 3,000 -0.1
19/10/2018
16.66
 598,720 16.59 16.66 16.47 5,200 22,990 -0.5
18/10/2018
16.59
 1,026,780 16.90 16.90 16.59 0 500 -0.0
17/10/2018
16.90
 1,172,110 16.81 17.15 16.81 0 2,670 -0.1
16/10/2018
16.81
 1,010,570 16.66 16.90 16.69 100 3,000 -0.1
15/10/2018
16.66
 1,090,650 17.03 17.03 16.59 1,880 122,620 -3.2
12/10/2018
17.03
 2,192,060 16.47 17.09 16.22 16,050 7,200 0.2
11/10/2018
16.47
 2,477,890 17.68 17.68 16.47 24,480 54,750 -0.8
10/10/2018
17.68
 2,200,440 17.56 17.71 17.50 378,060 136,630 6.8
09/10/2018
17.56
 2,920,620 18.02 18.02 17.53 503,500 3,050 14.2
08/10/2018
18.02
 2,405,150 18.21 18.24 17.53 366,680 144,260 6.4
05/10/2018
18.21
 3,200,770 18.33 18.46 18.12 20 206,150 -6.1
04/10/2018
18.33
 5,816,960 17.68 18.33 17.68 326,770 653,350 -9.5
03/10/2018
17.68
 1,421,510 17.68 17.84 17.62 10 82,170 -2.3
02/10/2018
17.68
 1,624,190 17.77 17.84 17.53 1,354,650 92,170 36.1
01/10/2018
17.77
 1,920,970 17.87 17.90 17.65 58,010 52,170 0.2
28/09/2018
17.87
 2,342,430 18.02 18.12 17.84 5,740 108,170 -2.9
27/09/2018
18.02
 2,831,330 17.46 18.02 17.46 516,260 175,920 9.8
26/09/2018
17.46
 1,801,070 17.34 17.56 17.25 0 81,060 -2.3
25/09/2018
17.34
 1,701,130 17.34 17.37 17.18 36,950 121,970 -2.4
24/09/2018
17.34
 2,168,630 17.28 17.53 17.25 930 756,450 -21.1
21/09/2018
17.28
 3,195,190 17.71 17.87 17.28 2,324,750 971,200 37.4
20/09/2018
17.71
 1,885,740 18.02 18.09 17.71 1,070 4,000 -0.1
19/09/2018
18.02
 1,733,920 17.96 18.21 17.90 715,010 260,720 13.2
18/09/2018
17.96
 2,590,370 17.74 18.02 17.71 624,610 405,000 6.3
17/09/2018
17.74
 2,128,590 17.77 17.84 17.68 718,970 291,320 12.2
14/09/2018
17.77
 2,565,390 17.96 18.15 17.77 814,570 53,950 22.0
13/09/2018
17.96
 2,819,020 18.02 18.09 17.71 154,690 2,180,000 -59.4
12/09/2018
18.02
 2,990,230 18.15 18.24 18.02 1,704,110 0 49.8
11/09/2018
18.15
 4,524,160 17.90 18.33 17.71 4,538,670 3,282,400 36.7
10/09/2018
17.90
 5,382,350 17.31 17.93 17.18 1,758,510 310,000 41.5
07/09/2018
17.31
 3,050,530 17.00 17.34 16.94 0 230,730 -6.3
06/09/2018
17.00
 2,314,810 17.15 17.43 16.97 2,000 180,000 -4.9
05/09/2018
17.15
 3,232,620 17.46 17.68 17.15 0 1,068,230 -30.0
04/09/2018
17.46
 2,258,040 18.02 18.21 17.43 199,320 74,840 3.5
31/08/2018
18.02
 2,240,470 18.02 18.30 17.96 2,410 231,000 -6.6
30/08/2018
18.02
 2,185,880 18.09 18.24 17.93 210 408,830 -11.9
29/08/2018
18.09
 1,949,560 18.18 18.30 17.99 1,430 304,000 -8.8
28/08/2018
18.18
 2,360,930 18.61 18.74 18.18 2,720 272,000 -8.0
27/08/2018
18.61
 2,602,540 18.96 19.02 18.55 1,500 370,860 -11.1
24/08/2018
18.96
 3,813,530 18.52 18.96 18.49 14,770 0 0.4
23/08/2018
18.52
 3,637,330 18.33 18.77 18.27 116,090 200,000 -2.5
22/08/2018
18.33
 3,701,610 18.80 18.80 18.27 23,080 0 0.7
21/08/2018
18.80
 3,380,390 19.02 19.27 18.80 507,400 0 15.6
20/08/2018
19.02
 5,132,040 18.71 19.39 18.71 401,470 180,030 6.8
17/08/2018
18.71
 6,307,620 17.71 18.92 17.62 21,000 303,920 -8.6
16/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
16/08/2018
17.71
 1,908,120 17.20 18.15 17.22 6,890 0 0.2
15/08/2018
17.19
 2,366,340 18.23 18.23 17.19 86,690 0 3.1
14/08/2018
18.23
 3,542,270 18.30 18.48 18.20 212,660 114,000 3.6
13/08/2018
18.30
 4,204,550 17.80 18.30 17.70 389,740 0 14.0
10/08/2018
17.80
 2,446,530 17.75 17.80 17.55 104,500 47,300 2.0
09/08/2018
17.75
 2,234,450 17.85 18.05 17.75 1,810 90,000 -3.1
08/08/2018
17.85
 3,019,720 17.80 17.97 17.50 10,340 347,850 -12.0
07/08/2018
17.80
 3,281,740 18.00 18.10 17.70 302,000 299,600 0.1
06/08/2018
18.00
 4,301,200 17.80 18.23 17.82 4,920 406,150 -14.3
03/08/2018
17.80
 4,424,990 17.09 17.85 17.09 287,790 1,027,260 -25.8
02/08/2018
17.09
 3,936,230 17.09 17.35 16.99 6,100 786,380 -26.5
01/08/2018
17.09
 3,151,920 17.04 17.35 16.89 1,200 286,370 -9.7
31/07/2018
17.04
 1,859,190 17.09 17.24 16.99 1,000 386,000 -13.1
30/07/2018
17.09
 1,706,220 17.30 17.30 16.99 26,560 0 0.9
27/07/2018
17.30
 2,447,830 17.09 17.35 16.99 2,000 325,000 -11.1
26/07/2018
17.09
 2,414,690 16.54 17.22 16.34 10 283,840 -9.5
25/07/2018
16.54
 1,582,200 16.09 17.04 16.09 15,100 151,160 -4.5
24/07/2018
16.09
 1,014,800 15.94 16.34 15.94 1,150 416,820 -13.3
23/07/2018
15.94
 197,280 15.94 16.29 15.84 0 20,000 -0.6
20/07/2018
15.94
 154,880 16.09 16.09 15.84 10,000 66,480 -1.8
19/07/2018
16.09
 208,010 15.94 16.09 15.84 2,000 135,600 -4.2
18/07/2018
15.94
 255,590 15.99 16.04 15.86 120,000 121,170 -0.0
17/07/2018
15.99
 249,100 15.74 15.99 14.83 125,000 36,000 2.8
16/07/2018
15.74
 118,040 15.74 16.59 15.59 70,000 20,000 1.6
13/07/2018
15.74
 167,820 15.38 15.86 15.18 90,500 20,000 2.2
12/07/2018
15.38
 128,430 15.33 15.59 15.03 75,000 18,700 1.7
11/07/2018
15.33
 104,660 15.43 15.54 14.98 5,000 20,000 -0.5
10/07/2018
15.43
 145,460 15.59 16.09 15.43 0 30,000 -0.9
09/07/2018
15.59
 84,290 15.59 15.64 15.54 0 20,000 -0.6
06/07/2018
15.59
 146,640 15.08 15.64 14.78 0 20,200 -0.6
05/07/2018
15.08
 310,020 15.59 15.59 14.81 0 23,000 -0.7
04/07/2018
15.59
 174,300 15.43 16.44 14.93 500 23,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |