CTCP Kỹ thuật Điện Toàn cầu (glt)

29.50
-0.30
(-1.01%)
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
(2026-02-23) 		1.50 5.30% 40,300 0 0
28.30
29.90
29.50
2 tháng
(2026-01-19) 		5.80 24.17% 441,300 -5,000 -0.1
24
31
29.50
3 tháng
(2025-12-18) 		8.50 39.91% 495,800 -5,800 -0.1
21
31
29.50
6 tháng
(2025-09-19) 		12.70 74.27% 901,800 -7,000 -0.2
17.10
31
29.50
12 tháng
(2025-03-24) 		-5.20 -14.86% 1,669,400 -9,800 -0.2
17.10
37.30
29.50
24 tháng
(2024-03-28) 		12.57 72.91% 3,626,064 -93,510 -3.0
15.88
37.30
29.50
36 tháng
(2023-04-03) 		8.01 36.74% 4,756,468 -233,190 -5.4
15.49
37.30
29.50
60 tháng
(2021-04-13) 		12.46 71.89% 7,198,096 -1,183,370 -29.8
15.49
37.30
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
21.45
 24,700 21.60 21.60 21.45 0 0 0
11/03/2022
21.60
 0 21.60 21.60 21.60 0 0 0
10/03/2022
21.60
 0 21.60 21.60 21.60 0 0 0
09/03/2022
21.60
 0 21.60 21.60 21.60 0 0 0
08/03/2022
21.60
 0 21.60 21.60 21.60 0 0 0
07/03/2022
21.60
 200 21.01 21.60 21.60 0 0 0
04/03/2022
21.01
 4,901 21.01 21.08 21.01 0 0 0
03/03/2022
21.01
 100 21.01 21.01 21.01 0 0 0
02/03/2022
21.01
 4,700 20.86 21.01 21.01 0 0 0
01/03/2022
20.86
 14,100 21.97 21.97 20.86 3,900 0 0.1
28/02/2022
21.97
 100 21.08 21.97 21.97 0 0 0
25/02/2022
21.08
 4,600 22.20 22.20 21.08 2,000 0 0.1
24/02/2022
22.20
 100 22.27 22.27 22.20 0 0 0
23/02/2022
22.27
 1,000 21.23 22.27 21.68 0 0 0
22/02/2022
21.23
 2,900 21.30 21.53 21.23 0 0 0
21/02/2022
21.30
 0 21.30 21.30 21.30 0 0 0
18/02/2022
21.30
 3,500 21.30 21.30 21.23 0 0 0
17/02/2022
21.30
 8,600 21.23 21.30 21.23 0 0 0
16/02/2022
21.23
 7,780 22.35 22.64 20.86 1,600 6,400 -0.1
15/02/2022
22.35
 300 22.35 22.35 22.35 0 0 0
14/02/2022
22.35
 105 22.42 22.42 22.35 0 0 0
11/02/2022
22.42
 100 22.35 22.42 22.42 0 0 0
10/02/2022
22.35
 560 20.86 22.35 21.45 0 0 0
09/02/2022
20.86
 1,200 23.09 23.09 20.86 0 0 0
08/02/2022
23.09
 4,300 23.09 23.09 23.09 0 0 0
07/02/2022
23.09
 0 23.09 23.09 23.09 0 0 0
28/01/2022
23.09
 2,100 23.09 23.09 23.09 1,500 0 0.0
27/01/2022
23.09
 3,000 24.51 24.51 23.09 3,000 0 0.1
26/01/2022
24.51
 0 24.51 24.51 24.51 0 0 0
25/01/2022
24.51
 5 24.51 24.51 24.51 0 0 0
24/01/2022
24.51
 1,000 24.51 24.51 24.51 1,000 0 0.0
21/01/2022
24.51
 5,400 23.09 24.51 23.09 1,100 0 0.0
20/01/2022
23.09
 4,160 23.09 23.46 23.09 4,100 0 0.1
19/01/2022
23.09
 4,400 23.46 23.46 23.09 4,400 0 0.1
18/01/2022
23.46
 5,900 23.09 23.46 23.09 5,500 0 0.2
17/01/2022
23.09
 5,300 24.58 24.58 23.09 5,300 0 0.2
14/01/2022
24.58
 4,300 22.94 24.58 22.94 4,200 0 0.1
13/01/2022
22.94
 1,300 22.94 22.94 22.94 1,300 0 0.0
12/01/2022
22.94
 4,200 23.09 23.46 22.94 4,000 0 0.1
11/01/2022
23.09
 3,300 23.09 23.09 23.09 3,300 0 0.1
10/01/2022
23.09
 8,300 22.72 23.46 23.02 8,200 0 0.3
07/01/2022
22.72
 6,000 23.02 23.02 22.72 6,000 0 0.2
06/01/2022
23.02
 8,000 22.79 23.09 22.79 1,200 0 0.0
05/01/2022
22.79
 30,600 22.72 22.87 22.72 900 0 0.0
04/01/2022
22.72
 19,600 22.42 22.72 22.50 0 0 0
31/12/2021
22.42
 10,700 23.84 23.84 22.42 7,600 0 0.2
30/12/2021
23.84
 1 23.84 23.84 23.84 0 0 0
29/12/2021
23.84
 2,100 24.21 24.21 23.84 2,100 0 0.1
28/12/2021
24.21
 600 24.13 24.21 22.72 0 0 0
27/12/2021
24.13
 0 24.13 24.13 24.13 0 0 0
24/12/2021
24.13
 0 24.13 24.13 24.13 0 0 0
23/12/2021
24.13
 900 24.43 24.43 22.79 0 0 0
22/12/2021
24.43
 0 24.43 24.43 24.43 0 0 0
21/12/2021
24.43
 100 24.51 24.51 24.43 0 0 0
20/12/2021
24.51
 2,100 24.88 24.88 24.51 1,900 1,300 0.0
17/12/2021
24.88
 0 24.88 24.88 24.88 0 0 0
16/12/2021
24.88
 300 24.88 24.88 24.88 0 0 0
15/12/2021: Cổ tức tiền mặt tỉ lệ: 9%
15/12/2021
24.88
 900 24.95 25.55 24.88 500 0 0.0
14/12/2021
24.95
 4,400 25.03 25.03 23.21 0 2,700 -0.1
13/12/2021
25.03
 0 25.03 25.03 25.03 0 0 0
10/12/2021
25.03
 2,600 25.03 25.03 24.74 900 300 0.0
09/12/2021
25.03
 260 25.39 25.39 25.03 0 0 0
08/12/2021
25.39
 2,000 25.39 25.39 24.08 0 0 0
07/12/2021
25.39
 0 25.39 25.39 25.39 0 0 0
06/12/2021
25.39
 3,000 25.39 25.39 24.01 0 0 0
03/12/2021
25.39
 21,700 25.39 25.39 24.66 0 0 0
02/12/2021
25.39
 23,100 25.32 25.39 24.66 0 1,000 -0.0
01/12/2021
25.32
 1,200 25.32 25.32 24.45 0 0 0
30/11/2021
25.32
 600 25.39 25.39 23.65 0 0 0
29/11/2021
25.39
 13,400 25.39 25.39 25.39 0 1,200 -0.0
26/11/2021
25.39
 13,500 25.32 25.39 24.30 0 0 0
25/11/2021
25.32
 10,200 25.39 25.39 25.32 0 0 0
24/11/2021
25.39
 200 25.39 25.39 24.37 0 0 0
23/11/2021
25.39
 12,500 23.94 25.39 24.66 1,500 0 0.1
22/11/2021
23.94
 3,000 25.32 25.32 23.94 0 0 0
19/11/2021
25.32
 500 25.39 25.39 25.32 0 0 0
18/11/2021
25.39
 7,200 25.39 25.82 25.39 800 0 0.0
17/11/2021
25.39
 500 26.04 26.04 25.39 0 0 0
16/11/2021
26.04
 6,000 25.39 26.11 26.04 0 0 0
15/11/2021
25.39
 2,100 25.39 25.39 24.30 1,700 0 0.1
12/11/2021
25.39
 10,600 25.39 25.39 25.32 0 0 0
11/11/2021
25.39
 0 25.39 25.39 25.39 0 0 0
10/11/2021
25.39
 0 25.39 25.39 25.39 0 0 0
09/11/2021
25.39
 3,200 25.39 25.39 25.39 0 0 0
08/11/2021
25.39
 5,000 25.39 25.39 25.39 0 0 0
05/11/2021
25.39
 0 25.39 25.39 25.39 0 0 0
04/11/2021
25.39
 0 25.39 25.39 25.39 0 0 0
03/11/2021
25.39
 10,000 25.39 25.39 25.39 1,800 0 0.1
02/11/2021
25.39
 21,100 25.39 25.39 25.39 0 0 0
01/11/2021
25.39
 8,100 25.39 25.39 25.39 0 0 0
29/10/2021
25.39
 1,500 25.39 25.39 24.52 0 0 0
28/10/2021
25.39
 3,200 24.66 25.39 25.39 0 0 0
27/10/2021
24.66
 6,200 25.39 25.39 24.66 2,600 0 0.1
26/10/2021
25.39
 0 25.39 25.39 25.39 0 0 0
25/10/2021
25.39
 0 25.39 25.39 25.39 0 0 0
22/10/2021
25.39
 0 25.39 25.39 25.39 0 0 0
21/10/2021
25.39
 0 25.39 25.39 25.39 0 0 0
20/10/2021
25.39
 500 25.39 25.39 25.39 0 0 0
19/10/2021
25.39
 1,200 25.39 25.39 25.39 0 0 0
18/10/2021
25.39
 1,000 25.82 25.82 25.39 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |