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

21.50
-0.25
(-1.15%)
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
(2026-09-08) 		-2.75 -11.20% 182,038,800 1,811,457 7.9
21.50
25.05
21.50
2 tháng
(2026-08-10) 		-4.30 -16.48% 367,451,100 6,129,057 123.1
21.50
26.45
21.50
3 tháng
(2026-07-10) 		-4.80 -18.05% 644,345,000 -6,667,443 -162.9
20.30
26.60
21.50
6 tháng
(2026-04-13) 		-11.44 -34.42% 1,422,241,400 -10,509,843 -254.2
20.30
36.20
21.50
12 tháng
(2025-10-13) 		-22.20 -50.45% 2,871,233,200 -20,032,543 -487.4
20.30
52.32
21.50
24 tháng
(2024-10-18) 		6.71 44.46% 5,358,406,000 -3,995,467 -1,225.2
12.66
52.32
21.50
36 tháng
(2023-10-24) 		6.01 38.06% 8,814,834,400 -50,970,504 -2,284.6
12.66
52.32
21.50
60 tháng
(2021-11-03) 		2.73 14.33% 16,072,661,200 -36,787,027 -2,201.4
8.10
52.32
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2016
6.82
 666,000 6.76 6.88 6.76 0 0 0
31/05/2016
6.73
 937,000 6.56 6.73 6.53 469,200 0 10.8
30/05/2016
6.56
 531,050 6.56 6.59 6.53 225,100 100 5.1
27/05/2016
6.56
 293,600 6.62 6.62 6.53 0 0 0
26/05/2016
6.65
 211,100 6.67 6.70 6.59 0 0 0
25/05/2016
6.65
 769,600 6.65 6.67 6.62 323,800 0 7.5
24/05/2016
6.59
 550,900 6.65 6.67 6.53 0 24,700 -0.6
23/05/2016
6.62
 282,970 6.67 6.70 6.62 0 33,700 -0.8
20/05/2016
6.67
 149,500 6.65 6.67 6.65 0 36,000 -0.8
19/05/2016
6.67
 110,000 6.67 6.70 6.65 16,000 1,000 0.3
18/05/2016
6.70
 273,900 6.67 6.70 6.65 0 4,000 -0.1
17/05/2016
6.70
 208,610 6.70 6.70 6.67 0 0 0
16/05/2016
6.70
 211,400 6.76 6.76 6.62 0 0 0
13/05/2016
6.67
 243,600 6.79 6.79 6.67 0 0 0
12/05/2016
6.73
 106,540 6.82 6.82 6.73 0 0 0
11/05/2016
6.76
 307,660 6.62 6.79 6.62 75,000 0 1.8
10/05/2016
6.70
 258,800 6.65 6.70 6.65 0 0 0
09/05/2016
6.70
 489,330 6.76 6.85 6.67 0 0 0
06/05/2016
6.76
 525,000 6.85 6.88 6.73 220,900 0 5.3
05/05/2016
6.79
 750,300 6.85 6.93 6.79 268,500 0 6.4
04/05/2016
6.85
 286,270 6.85 6.93 6.85 129,200 0 3.1
29/04/2016
6.96
 476,710 7.02 7.05 6.90 0 0 0
28/04/2016
6.96
 687,610 6.73 7.02 6.73 288,400 0 6.9
27/04/2016
6.73
 773,710 6.65 6.76 6.62 235,700 0 5.5
26/04/2016
6.65
 457,410 6.76 6.76 6.62 18,100 0 0.4
25/04/2016
6.70
 742,700 6.85 6.88 6.70 162,000 0 3.8
22/04/2016
6.70
 228,700 6.76 6.79 6.67 0 0 0
21/04/2016
6.70
 222,220 6.76 6.76 6.67 0 0 0
20/04/2016
6.73
 399,800 6.82 6.82 6.65 0 0 0
19/04/2016
6.73
 534,600 6.90 6.90 6.70 10,500 0 0.2
15/04/2016
6.88
 446,700 6.90 6.96 6.88 40,300 900 0.9
14/04/2016
6.88
 583,568 6.82 7.02 6.82 0 0 0
13/04/2016
6.82
 648,000 7.02 7.02 6.82 0 0 0
12/04/2016
6.99
 433,400 6.96 7.05 6.93 82,000 0 2.0
11/04/2016
6.96
 420,500 7.11 7.11 6.96 0 0 0
08/04/2016
7.02
 473,500 7.13 7.16 6.99 0 2,000 0.0
07/04/2016
7.08
 903,820 7.02 7.11 6.99 367,200 0 9.0
06/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
06/04/2016
7.02
 779,200 7.05 7.05 6.85 1,600 0 0.0
05/04/2016
6.85
 623,200 6.76 6.93 6.76 2,000 0 0.0
04/04/2016
6.71
 601,100 6.79 6.85 6.68 1,000 8,000 -0.2
01/04/2016
6.79
 943,700 6.93 6.98 6.74 0 0 0
31/03/2016
7.04
 1,371,400 7.29 7.29 7.01 0 0 0
30/03/2016
7.23
 1,137,710 7.45 7.45 7.21 1,000 0 0.0
29/03/2016
7.43
 2,006,390 7.59 7.59 7.37 335,800 0 9.1
28/03/2016
7.37
 2,003,930 7.15 7.40 7.15 510,000 0 13.5
25/03/2016
7.15
 914,230 7.32 7.32 6.98 1,600 0 0.0
24/03/2016
7.32
 1,396,650 7.45 7.54 7.21 2,000 0 0.1
23/03/2016
7.21
 1,660,850 6.85 7.40 6.85 1,200 2,000 0.0
22/03/2016
6.82
 1,286,900 6.71 6.90 6.71 303,300 1,000 7.5
21/03/2016
6.68
 272,500 6.71 6.74 6.68 130,000 0 3.2
18/03/2016
6.68
 261,500 6.74 6.79 6.63 72,400 0 1.7
17/03/2016
6.71
 537,800 6.60 6.74 6.57 0 0 0
16/03/2016
6.57
 227,600 6.63 6.65 6.54 0 0 0
15/03/2016
6.63
 208,510 6.54 6.68 6.52 0 0 0
14/03/2016
6.60
 379,100 6.54 6.60 6.49 0 0 0
11/03/2016
6.54
 337,638 6.60 6.60 6.54 0 0 0
10/03/2016
6.63
 537,350 6.49 6.63 6.46 0 500 0.0
09/03/2016
6.52
 395,900 6.38 6.90 6.38 110,000 20,000 2.3
08/03/2016
6.43
 534,800 6.40 6.54 6.40 0 0 0
07/03/2016
6.40
 1,282,800 6.63 6.63 6.16 88,800 0 2.2
04/03/2016
6.71
 899,600 6.87 6.90 6.65 100,000 500 2.5
03/03/2016
6.85
 623,700 6.85 6.96 6.85 110,000 0 2.8
02/03/2016
6.82
 563,500 6.68 6.87 6.68 1,000 0 0.0
01/03/2016
6.68
 771,600 6.63 6.76 6.57 0 0 0
29/02/2016
6.60
 242,300 6.60 6.63 6.57 500 0 0.0
26/02/2016
6.63
 376,900 6.54 6.63 6.52 0 0 0
25/02/2016
6.57
 521,700 6.76 6.76 6.57 20,000 0 0.5
24/02/2016
6.71
 313,800 6.76 6.82 6.60 0 0 0
23/02/2016
6.65
 748,210 6.76 6.76 6.57 0 0 0
22/02/2016
6.76
 454,800 6.85 6.90 6.74 0 0 0
19/02/2016
6.79
 470,100 6.98 7.04 6.79 0 500 0.0
18/02/2016
7.01
 628,848 6.82 7.10 6.79 141,900 0 3.6
17/02/2016
6.76
 502,800 6.71 6.82 6.60 76,700 0 1.8
16/02/2016
6.65
 371,000 6.49 6.71 6.49 0 0 0
15/02/2016
6.52
 255,708 6.60 6.68 6.52 179,500 0 4.4
05/02/2016
6.68
 142,900 6.57 6.68 6.54 260,000 0 6.5
04/02/2016
6.52
 135,400 6.57 6.63 6.52 0 0 0
03/02/2016
6.49
 381,100 6.49 6.52 6.40 0 0 0
02/02/2016
6.54
 1,130,300 6.52 6.63 6.40 0 3,000 -0.1
01/02/2016
6.57
 740,100 6.76 6.76 6.54 0 0 0
29/01/2016
6.74
 986,380 6.82 6.82 6.65 0 3,000 -0.1
28/01/2016
6.85
 728,330 7.07 7.07 6.79 10,400 0 0.3
27/01/2016
7.07
 852,380 7.12 7.23 6.96 24,200 0 0.6
26/01/2016
7.04
 946,060 6.90 7.29 6.90 3,000 0 0.1
25/01/2016
7.18
 1,299,888 6.82 7.23 6.76 177,900 100 4.5
22/01/2016
6.76
 1,088,160 6.52 6.79 6.52 110,300 0 2.7
21/01/2016
6.49
 814,030 6.27 6.49 6.21 16,600 0 0.4
20/01/2016
6.24
 1,278,100 6.35 6.38 6.18 180,000 0 4.1
19/01/2016
6.27
 430,000 6.10 6.29 6.10 87,000 0 2.0
18/01/2016
6.21
 1,165,082 6.21 6.24 6.02 0 0 0
15/01/2016
6.35
 534,600 6.35 6.38 6.29 1,000 0 0.0
14/01/2016
6.35
 1,583,200 6.35 6.40 6.21 0 0 0
13/01/2016
6.46
 1,098,024 6.35 6.52 6.35 0 0 0
12/01/2016
6.43
 817,620 6.35 6.52 6.18 0 0 0
11/01/2016
6.35
 2,196,300 6.63 6.63 6.21 0 0 0
08/01/2016
6.71
 1,093,280 6.71 6.76 6.57 0 0 0
07/01/2016
6.76
 1,717,369 6.60 6.85 6.43 0 0 0
06/01/2016
6.60
 1,517,316 6.13 6.63 6.13 0 11,000 -0.3
05/01/2016
6.16
 1,693,845 6.18 6.21 6.02 0 4,000 -0.1
04/01/2016
6.18
 4,515,450 6.49 6.49 5.94 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc