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)
26/05/2021
18.13
 20,600 18.13 18.13 18.13 300 0 0.0
25/05/2021
18.13
 14,600 18.13 18.13 17.48 0 0 0
24/05/2021
18.13
 100 19.37 19.37 18.13 0 0 0
21/05/2021
19.37
 0 19.37 19.37 19.37 0 0 0
20/05/2021
19.37
 5,300 19.37 19.37 19.15 0 2,300 -0.1
19/05/2021
19.37
 11,900 19.59 19.59 19.22 0 0 0
18/05/2021
19.59
 17,500 19.01 19.59 18.86 0 0 0
17/05/2021
19.01
 5,100 19.01 19.01 18.93 0 0 0
14/05/2021
19.01
 3,200 18.93 20.09 18.86 0 0 0
13/05/2021
18.93
 3,000 19.44 20.60 18.93 100 0 0.0
12/05/2021
19.44
 41,500 19.66 21.54 19.44 100 36,100 -1.0
11/05/2021
19.66
 15,100 21.54 23.65 19.59 100 0 0.0
10/05/2021
21.54
 1,300 21.47 21.54 21.47 0 600 -0.0
07/05/2021
21.47
 79,305 19.59 21.54 18.79 0 25,100 -0.7
06/05/2021
19.59
 758,500 18.13 19.59 18.79 0 753,500 -19.5
05/05/2021
18.13
 6,000 18.13 19.95 18.13 200 0 0.0
04/05/2021
18.13
 13,700 18.28 20.09 17.41 100 0 0.0
29/04/2021
18.28
 3,715 18.13 19.95 17.99 100 0 0.0
28/04/2021
18.13
 525 17.77 19.51 17.70 100 0 0.0
27/04/2021
17.77
 6,200 17.48 19.22 17.48 100 0 0.0
26/04/2021
17.48
 1,200 17.41 18.50 17.48 100 0 0.0
23/04/2021
17.41
 15,400 17.99 18.13 17.41 100 0 0.0
22/04/2021
17.99
 4,100 17.55 18.13 17.77 100 0 0.0
20/04/2021
17.55
 7,400 17.92 18.42 17.55 100 0 0.0
19/04/2021
17.92
 7,016 16.76 18.42 17.41 2,100 0 0.1
16/04/2021
16.76
 800 17.05 17.05 16.68 0 0 0
15/04/2021
17.05
 2,000 17.84 17.84 17.05 0 0 0
14/04/2021
17.84
 8,620 17.34 17.84 16.68 0 0 0
13/04/2021
17.34
 5,220 17.34 17.77 16.39 600 0 0.0
12/04/2021
17.34
 1,600 16.90 18.50 16.18 100 0 0.0
09/04/2021
16.90
 3,000 16.76 17.12 16.90 0 0 0
08/04/2021
16.76
 15,500 17.99 17.99 16.76 0 0 0
07/04/2021
17.99
 5,600 17.48 17.99 17.48 0 3,000 -0.1
06/04/2021
17.48
 36,100 17.48 17.48 17.26 0 26,400 -0.6
05/04/2021
17.48
 17,010 16.83 17.48 16.68 100 11,500 -0.3
02/04/2021
16.83
 20,610 16.68 18.13 16.83 100 15,500 -0.4
01/04/2021
16.68
 104,950 17.05 17.05 16.68 0 101,800 -2.3
31/03/2021
17.05
 16,300 16.76 17.05 16.76 0 13,300 -0.3
30/03/2021
16.76
 63,200 16.83 16.83 16.61 0 54,000 -1.2
29/03/2021
16.83
 120,994 16.76 16.83 16.61 0 118,000 -2.7
26/03/2021
16.76
 6,200 16.61 18.21 15.60 0 0 0
25/03/2021
16.61
 700 18.13 18.13 16.54 0 0 0
24/03/2021
18.13
 16,520 18.13 19.73 18.13 0 0 0
23/03/2021
18.13
 32,801 16.54 18.13 16.54 0 4,000 -0.1
22/03/2021
16.54
 24,100 15.09 16.54 15.60 0 116,259 -2.4
19/03/2021
15.09
 31,524 14.94 16.39 14.94 0 1,000 -0.0
18/03/2021
14.94
 700 14.73 14.94 14.94 0 0 0
17/03/2021
14.73
 530 14.58 14.73 14.73 0 0 0
16/03/2021
14.58
 10,479 14.87 14.87 14.58 0 0 0
15/03/2021
14.87
 420 14.87 14.87 14.87 0 100 -0.0
12/03/2021
14.87
 3,844 14.58 14.87 14.65 0 1,900 -0.0
11/03/2021
14.58
 511 14.87 14.87 14.58 0 0 0
10/03/2021
14.87
 500 14.87 14.87 14.87 0 0 0
09/03/2021
14.87
 290 14.87 14.87 14.87 0 0 0
08/03/2021
14.87
 1,440 14.94 14.94 14.65 500 0 0.0
05/03/2021
14.94
 5,500 14.94 14.94 14.80 1,100 0 0.0
04/03/2021
14.94
 7,600 15.23 15.23 14.80 800 0 0.0
03/03/2021
15.23
 11,200 15.23 15.23 14.80 8,900 0 0.2
02/03/2021
15.23
 8,900 14.51 15.23 14.87 0 0 0
01/03/2021
14.51
 3,384 14.51 14.51 14.51 2,000 0 0.0
26/02/2021
14.51
 3,500 14.51 14.51 14.51 0 0 0
25/02/2021
14.51
 2,109 14.51 14.51 14.51 1,000 0 0.0
24/02/2021
14.51
 600 14.65 14.65 14.51 600 400 0.0
23/02/2021
14.65
 2,200 14.65 14.73 14.65 2,000 0 0.0
22/02/2021
14.65
 5,000 14.80 14.80 14.65 1,000 0 0.0
19/02/2021
14.80
 13,400 14.87 14.87 14.51 100 0 0.0
18/02/2021
14.87
 404 14.80 14.87 13.35 0 100 -0.0
17/02/2021
14.80
 1,200 14.14 14.80 14.65 0 0 0
09/02/2021
14.14
 700 14.14 14.22 14.14 300 0 0.0
08/02/2021
14.14
 4,400 14.22 14.22 14.14 0 0 0
05/02/2021
14.22
 1,600 14.22 14.22 13.85 0 0 0
04/02/2021
14.22
 5,700 14.36 14.51 14.22 0 0 0
03/02/2021
14.36
 900 14.29 14.36 13.49 0 0 0
02/02/2021
14.29
 2,300 14.36 14.36 13.35 0 0 0
01/02/2021
14.36
 0 14.36 14.36 14.36 0 0 0
29/01/2021
14.36
 600 14.44 14.44 13.78 0 0 0
28/01/2021
14.44
 24,004 14.14 14.44 14.07 0 1,000 -0.0
27/01/2021
14.14
 20,900 14.22 14.29 14.14 0 0 0
26/01/2021
14.22
 9,700 14.80 14.80 14.14 0 0 0
25/01/2021
14.80
 6,800 14.94 15.02 14.65 0 0 0
22/01/2021
14.94
 5,700 14.65 15.09 14.58 0 0 0
21/01/2021
14.65
 2,610 15.23 15.23 14.51 0 0 0
20/01/2021
15.23
 8,228 14.87 15.23 13.78 0 0 0
19/01/2021
14.87
 14,850 16.47 16.68 14.87 0 0 0
18/01/2021
16.47
 17,210 15.02 16.47 15.02 0 0 0
15/01/2021
15.02
 28,300 14.58 15.02 14.44 0 0 0
14/01/2021
14.58
 20,200 14.44 14.65 14.51 0 0 0
13/01/2021
14.44
 13,800 14.58 14.58 14.44 0 0 0
12/01/2021
14.58
 31,900 14.51 14.58 14.29 1,000 3,400 -0.0
11/01/2021
14.51
 14,200 14.51 14.80 14.51 0 1,500 -0.0
08/01/2021
14.51
 40,639 13.56 14.87 13.93 0 0 0
07/01/2021
13.56
 33,000 13.42 13.56 13.35 0 32,200 -0.6
06/01/2021
13.42
 40,400 14.07 14.44 13.42 1,700 36,800 -0.7
05/01/2021
14.07
 29,400 14.51 14.51 13.64 0 27,900 -0.5
04/01/2021
14.51
 40,800 14.51 14.58 13.56 2,500 38,700 -0.7
31/12/2020
14.51
 29,600 14.14 14.80 13.42 16,400 15,100 0.0
30/12/2020
14.14
 8,160 14.29 14.51 13.56 300 2,700 -0.0
29/12/2020
14.29
 1,010 14.65 14.65 14.14 200 0 0.0
28/12/2020
14.65
 4,275 14.00 14.80 14.14 700 2,500 -0.0
25/12/2020: Cổ tức tiền mặt tỉ lệ: 6%
25/12/2020
14.00
 1,900 13.71 14.80 13.42 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |