Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/03/2016	7.68	771,600	7.59	7.78	7.56	0	0	0
29/02/2016	7.59	242,300	7.62	7.62	7.56	500	0	0.0
26/02/2016	7.62	376,900	7.56	7.62	7.49	0	0	0
25/02/2016	7.56	521,700	7.71	7.78	7.56	20,000	0	0.5
24/02/2016	7.71	313,800	7.65	7.84	7.59	0	0	0
23/02/2016	7.65	748,210	7.78	7.78	7.56	0	0	0
22/02/2016	7.78	454,800	7.81	7.94	7.75	0	0	0
19/02/2016	7.81	470,100	8.06	8.10	7.81	0	500	-0.0
18/02/2016	8.06	628,848	7.78	8.16	7.81	141,900	0	3.6
17/02/2016	7.78	502,800	7.65	7.84	7.59	76,700	0	1.8
16/02/2016	7.65	371,000	7.49	7.71	7.46	0	0	0
15/02/2016	7.49	255,708	7.68	7.68	7.49	179,500	0	4.4
05/02/2016	7.68	142,900	7.49	7.68	7.52	260,000	0	6.5
04/02/2016	7.49	135,400	7.46	7.62	7.49	0	0	0
03/02/2016	7.46	381,100	7.52	7.52	7.37	0	0	0
02/02/2016	7.52	1,130,300	7.56	7.62	7.37	0	3,000	-0.1
01/02/2016	7.56	740,100	7.75	7.78	7.52	0	0	0
29/01/2016	7.75	986,380	7.87	7.87	7.65	0	3,000	-0.1

Page:
<<
26
27
28

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.10	-4.47%	224,803,300	-6,984,598	-186.8	22.30 39.25 24.40
2 tháng (2026-07-20)	0.25	1.08%	525,855,700	-11,944,598	-268.3	20.30 39.25 24.40
3 tháng (2026-06-22)	-7.15	-23.33%	752,184,600	-17,665,498	-437.3	20.30 39.25 24.40
6 tháng (2026-03-23)	-2.22	-8.63%	1,555,355,800	-12,697,398	-264.1	17.84 39.25 24.40
12 tháng (2025-09-23)	-18.74	-44.37%	3,129,626,500	-14,505,598	-140.2	17.84 52.32 24.40
24 tháng (2024-09-30)	7.49	46.78%	5,768,305,800	-7,004,122	-1,317.0	12.66 52.32 24.40
36 tháng (2023-10-04)	9	62.05%	9,587,153,800	-42,903,120	-2,132.6	12.66 52.32 24.40
60 tháng (2021-10-14)	7.57	47.49%	16,930,729,300	-30,470,056	-2,083.7	8.10 52.32 24.40

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

THỐNG KÊ GIAO DỊCH