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

20.75
0
(0%)
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)
06/07/2017
10.21
 411,700 10.26 10.36 10.16 0 149,400 -3.0
05/07/2017
10.26
 520,500 10.41 10.56 10.21 100,000 0 2.0
04/07/2017
10.41
 372,400 11.71 11.71 10.41 0 0 0
03/07/2017
11.71
 318,900 11.76 11.92 10.96 0 0 0
30/06/2017
11.76
 355,800 11.81 11.81 11.56 162,600 100,000 1.5
29/06/2017
11.81
 424,470 11.61 12.12 11.56 0 60,000 -1.4
28/06/2017
11.61
 388,600 11.76 11.87 11.61 0 0 0
27/06/2017
11.76
 753,120 11.56 11.97 11.56 0 50,000 -1.2
26/06/2017
11.56
 158,400 11.46 11.56 11.41 110,000 0 2.5
23/06/2017
11.46
 411,900 11.41 11.51 11.31 146,000 0 3.3
22/06/2017
11.41
 322,900 11.26 11.56 11.26 166,000 90,000 1.7
21/06/2017
11.26
 59,940 11.16 11.26 11.16 0 0 0
20/06/2017
11.16
 400,600 11.21 11.21 11.11 0 0 0
19/06/2017
11.21
 284,110 11.26 11.31 11.16 100,000 100 2.2
16/06/2017
11.26
 74,117 11.31 11.31 11.16 0 0 0
15/06/2017
11.31
 205,700 11.26 11.31 11.21 49,600 0 0.0
14/06/2017
11.26
 270,678 11.26 11.26 11.16 49,600 0 1.1
13/06/2017
11.26
 108,800 11.26 11.26 11.21 32,200 0 0.7
12/06/2017
11.26
 157,650 11.31 11.31 11.21 100 0 0.0
09/06/2017
11.31
 237,000 11.21 11.36 11.26 0 0 0
08/06/2017
11.21
 462,440 11.26 11.56 11.16 10,000 0 0.2
07/06/2017
11.26
 372,720 11.41 11.46 11.26 0 0 0
06/06/2017
11.41
 440,400 11.16 11.46 11.21 0 0 0
05/06/2017
11.16
 268,708 11.11 11.26 11.01 0 0 0
02/06/2017
11.11
 129,400 11.11 11.16 11.01 0 0 0
01/06/2017
11.11
 284,160 11.21 11.26 11.01 10,000 0 0.2
31/05/2017
11.21
 99,620 11.26 11.56 11.16 10,000 0 0.2
30/05/2017
11.26
 223,742 11.31 11.36 11.26 110,000 0 2.5
29/05/2017
11.31
 89,360 11.41 11.56 11.31 10,000 500 0.2
26/05/2017
11.41
 259,523 11.46 11.51 11.26 10,000 0 0.2
25/05/2017
11.46
 129,560 11.46 11.51 11.41 0 0 0
24/05/2017
11.46
 629,680 11.87 11.92 11.41 100 0 0.0
23/05/2017
11.87
 1,397,140 11.71 12.57 11.56 1,220,000 0 28.5
22/05/2017
11.71
 520,870 11.61 11.92 11.56 237,200 0 5.5
19/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2017
11.61
 652,480 11.06 11.66 11.06 394,500 0 9.0
18/05/2017
11.06
 384,100 11.06 11.16 11.01 186,100 151,200 0.8
17/05/2017
11.06
 269,400 11.21 11.21 11.06 100,000 0 2.3
16/05/2017
11.21
 397,800 11.16 11.30 11.06 150,000 0 3.5
15/05/2017
11.16
 266,900 11.21 11.35 11.06 0 0 0
12/05/2017
11.21
 84,787 11.35 11.35 11.16 0 0 0
11/05/2017
11.35
 325,143 11.11 11.35 11.06 122,000 0 2.9
10/05/2017
11.11
 415,507 11.45 11.49 11.11 0 0 0
09/05/2017
11.45
 325,610 11.30 11.59 11.21 0 5,000 -0.1
08/05/2017
11.30
 390,803 11.35 11.54 11.30 100,000 100,000 0
05/05/2017
11.35
 795,760 10.82 11.49 10.87 0 50,000 -1.2
04/05/2017
10.82
 313,300 10.68 10.96 10.58 105,000 0 2.3
03/05/2017
10.68
 170,960 10.72 10.82 10.58 0 0 0
28/04/2017
10.72
 73,460 10.77 10.77 10.58 0 0 0
27/04/2017
10.77
 69,900 10.72 10.77 10.63 0 0 0
26/04/2017
10.72
 293,560 10.72 10.87 10.63 100,000 0 2.2
25/04/2017
10.72
 339,760 10.77 10.87 10.68 0 0 0
24/04/2017
10.77
 247,450 10.72 10.82 10.68 0 0 0
21/04/2017
10.72
 167,510 10.77 10.92 10.72 0 0 0
20/04/2017
10.77
 435,150 10.68 10.87 10.63 50,000 47,400 0.1
19/04/2017
10.68
 409,710 10.48 10.77 10.48 0 70,000 -1.5
18/04/2017
10.48
 280,000 10.44 10.63 10.44 0 0 0
17/04/2017
10.44
 322,050 10.24 10.77 10.29 0 0 0
14/04/2017
10.24
 66,700 10.44 10.58 10.24 0 0 0
13/04/2017
10.44
 190,890 10.39 10.53 10.34 0 0 0
12/04/2017
10.39
 355,410 10.20 10.58 10.24 50,000 0 1.1
11/04/2017
10.20
 216,240 10.20 10.24 10.10 150,000 0 3.2
10/04/2017
10.20
 124,960 10.20 10.20 9.95 100,000 0 2.1
07/04/2017
10.20
 30,600 10.24 10.24 10.20 0 0 0
05/04/2017
10.24
 522,350 10.15 10.24 9.95 272,200 0 5.8
04/04/2017
10.15
 77,210 10.29 10.34 10.15 0 2,000 -0.0
03/04/2017
10.29
 210,800 10.24 10.34 10.29 150,000 0 3.2
31/03/2017
10.24
 174,622 10.24 10.29 10.20 100,000 0 2.1
30/03/2017
10.24
 243,041 10.15 10.48 10.20 0 0 0
29/03/2017
10.15
 71,300 10.20 10.24 10.15 0 3,000 -0.1
28/03/2017
10.20
 65,020 10.29 10.29 10.20 0 0 0
27/03/2017
10.29
 36,750 10.24 10.29 10.20 0 0 0
24/03/2017
10.24
 309,289 10.15 10.34 10.15 150,000 0 3.2
23/03/2017
10.15
 70,760 10.15 10.20 10.15 0 0 0
22/03/2017
10.15
 143,100 10.24 10.29 10.15 0 200 -0.0
21/03/2017
10.24
 156,717 10.39 10.44 10.24 0 50,000 -1.1
20/03/2017
10.39
 185,400 10.53 10.68 10.34 0 0 0
17/03/2017
10.53
 238,760 10.39 10.53 10.29 5,000 0 0.1
16/03/2017
10.39
 285,465 10.20 10.39 10.20 0 7,500 -0.2
15/03/2017
10.20
 356,110 9.67 10.53 9.81 0 70,100 -1.5
14/03/2017
9.67
 197,100 10.34 10.34 9.62 0 0 0
13/03/2017
10.34
 132,420 10.44 10.44 10.29 0 0 0
10/03/2017
10.44
 181,710 10.44 10.53 10.34 0 0 0
09/03/2017
10.44
 199,487 10.34 10.44 10.24 0 85,000 -1.8
08/03/2017
10.34
 233,210 10.48 10.63 10.29 0 0 0
07/03/2017
10.48
 288,155 10.63 10.87 10.44 0 0 0
06/03/2017
10.63
 395,800 9.71 10.63 9.67 235,000 28,000 4.3
03/03/2017
9.71
 212,445 9.71 9.71 9.47 0 72,000 -1.4
02/03/2017
9.71
 92,315 9.62 9.71 9.62 0 0 0
01/03/2017
9.62
 104,320 9.57 9.71 9.57 0 0 0
28/02/2017
9.57
 272,252 9.57 9.81 9.43 133,600 133,600 0
27/02/2017
9.57
 325,400 9.33 9.57 9.38 0 5,000 -0.1
24/02/2017
9.33
 131,100 9.43 9.52 9.28 0 56,100 -1.1
23/02/2017
9.43
 153,200 9.62 9.62 9.38 0 92,900 -1.8
22/02/2017
9.62
 54,900 9.62 9.62 9.57 0 26,000 -0.5
21/02/2017
9.62
 60,700 9.62 9.67 9.57 0 20,000 -0.4
20/02/2017
9.62
 93,400 9.57 9.67 9.62 0 0 0
17/02/2017
9.57
 44,200 9.62 9.62 9.57 0 0 0
16/02/2017
9.62
 18,300 9.62 9.62 9.57 0 0 0
15/02/2017
9.62
 10,200 9.76 9.76 9.62 0 0 0
14/02/2017
9.76
 18,400 9.91 9.91 9.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |