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

20.95
0.20
(0.96%)
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
(2024-08-20) 		-1.10 -5.03% 96,378,100 -2,752,418 -58.8
20.30
21.85
20.75
2 tháng
(2024-07-22) 		-1.35 -6.11% 270,918,800 -4,424,881 -96.4
20.30
22.75
20.75
3 tháng
(2024-06-21) 		-2.45 -10.56% 481,045,300 -6,674,352 -147.1
20.30
23.70
20.75
6 tháng
(2024-03-25) 		-3.75 -15.31% 1,483,014,400 -18,619,939 -449.4
19.45
25.50
20.75
12 tháng
(2023-09-25) 		0.15 0.73% 3,731,521,900 -34,995,229 -815.0
17.30
25.50
20.75
24 tháng
(2022-09-30) 		1.75 9.21% 7,496,214,400 -32,724,430 -883.0
11
25.90
20.75
36 tháng
(2021-10-05) 		-0.13 -0.64% 10,760,392,000 -36,081,252 -1,063.4
11
48.21
20.75
60 tháng
(2019-10-16) 		5.31 34.41% 13,122,118,360 -68,528,812 -1,811.2
9.58
48.21
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2018
15.43
 588,670 16.14 16.14 15.43 170 357,720 -11.1
02/07/2018
16.14
 93,860 16.89 16.89 15.94 0 0 0
29/06/2018
16.89
 783,370 16.09 16.89 16.04 311,830 81,320 7.0
28/06/2018
16.09
 28,570 16.09 16.09 15.64 610 1,500 -0.0
27/06/2018
16.09
 132,070 16.09 16.39 16.04 39,450 40,000 -0.0
26/06/2018
16.09
 175,560 16.39 16.39 15.89 102,670 49,650 1.7
25/06/2018
16.39
 248,570 16.59 16.84 16.14 194,000 184,030 0.3
22/06/2018
16.59
 113,690 16.24 16.59 16.04 217,000 0 6.6
21/06/2018
16.24
 135,840 16.09 16.54 15.89 21,200 0 0.7
20/06/2018
16.09
 309,380 15.79 16.16 15.84 845,110 196,270 18.9
19/06/2018
15.79
 380,300 16.04 16.24 15.64 32,100 0 1.0
18/06/2018
16.04
 211,790 16.49 16.59 15.64 0 56,840 -1.8
15/06/2018
16.49
 228,850 16.74 16.94 16.39 2,130 150,130 -4.9
14/06/2018
16.74
 430,390 17.04 17.24 16.74 5,000 300,880 -10.0
13/06/2018
17.04
 688,550 17.04 17.35 16.99 50 553,770 -18.8
12/06/2018
17.04
 376,710 16.89 17.24 16.59 0 0 0
11/06/2018
16.89
 106,630 17.09 17.09 16.79 100 0 0.0
08/06/2018
17.09
 255,060 17.09 17.12 16.59 25,500 0 0.9
07/06/2018
17.09
 161,730 17.32 17.50 16.77 710,140 21,100 22.1
06/06/2018
17.32
 123,130 17.32 17.40 17.19 1,030 30,000 -1.0
05/06/2018
17.32
 148,850 17.19 17.75 17.09 7,090 0 0.2
04/06/2018
17.19
 184,180 16.39 17.45 16.49 4,000 55,200 -1.8
01/06/2018
16.39
 724,650 16.44 16.49 16.19 250,000 470,000 -7.2
31/05/2018
16.44
 545,560 15.43 16.49 15.38 200,000 557,000 -11.3
30/05/2018
15.43
 184,680 15.71 15.94 15.28 0 0 0
29/05/2018
15.71
 159,430 14.98 15.84 15.08 3,500 10 0.1
28/05/2018
14.98
 1,152,840 16.09 17.09 14.98 1,020 219,080 -6.7
25/05/2018
16.09
 680,810 17.24 17.24 16.09 39,230 344,370 -10.2
24/05/2018
17.24
 240,540 17.30 17.32 17.19 500 0 0.0
23/05/2018
17.30
 417,310 17.30 17.45 17.09 600 22,400 -0.7
22/05/2018
17.30
 591,330 17.95 17.95 17.30 700 1,000 -0.0
21/05/2018
17.95
 430,600 18.10 18.15 17.90 500 0 0.0
18/05/2018
18.10
 651,650 17.77 18.10 17.70 0 3,190 -0.1
17/05/2018
17.77
 348,470 17.82 18.10 17.72 0 0 0
16/05/2018
17.82
 639,380 18.20 18.20 17.70 80,000 32,320 1.7
15/05/2018
18.20
 317,200 18.15 18.70 18.15 1,590 30,000 -1.0
14/05/2018
18.15
 407,610 18.10 18.25 17.75 80,050 0 2.9
11/05/2018
18.10
 303,130 17.35 18.10 17.14 86,870 0 3.1
10/05/2018
17.35
 351,790 17.60 17.60 17.19 710 0 0.0
09/05/2018
17.60
 316,100 17.95 17.95 17.50 0 252,000 -8.9
08/05/2018
17.95
 209,900 18.00 18.25 17.90 0 108,440 -3.9
07/05/2018
18.00
 256,180 17.70 18.10 17.40 500 0 0.0
04/05/2018
17.70
 294,710 18.45 18.75 17.70 61,900 70,930 -0.3
03/05/2018
18.45
 290,330 18.50 18.60 17.22 55,030 31,080 0.9
02/05/2018
18.50
 151,080 18.50 18.90 18.35 100 1,010 -0.0
27/04/2018
18.50
 368,160 17.90 18.55 17.85 20,020 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |