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)
24/12/2020
13.71
 41,215 14.06 14.06 13.71 0 37,500 -0.7
23/12/2020
14.06
 6,100 13.85 14.55 13.43 1,300 0 0.0
22/12/2020
13.85
 1,920 14.06 14.55 13.78 100 600 -0.0
21/12/2020
14.06
 19,140 13.78 14.27 13.78 0 8,800 -0.2
18/12/2020
13.78
 6,200 13.78 13.78 13.78 0 0 0
17/12/2020
13.78
 5,000 13.71 13.92 13.57 600 0 0.0
16/12/2020
13.71
 5,950 13.99 13.99 13.71 3,000 600 0.0
15/12/2020
13.99
 9,330 13.29 14.06 13.29 1,400 0 0.0
14/12/2020
13.29
 4,000 13.36 13.36 13.22 0 0 0
11/12/2020
13.36
 6,040 13.22 13.57 13.01 300 0 0.0
10/12/2020
13.22
 12,000 13.29 13.29 13.15 0 6,300 -0.1
09/12/2020
13.29
 11,500 13.36 13.36 12.66 100 1,600 -0.0
08/12/2020
13.36
 30,449 14.20 14.20 13.36 0 28,100 -0.5
07/12/2020
14.20
 16,500 14.41 14.55 13.01 100 15,000 -0.3
04/12/2020
14.41
 64,100 13.78 15.05 12.44 300 54,500 -1.0
03/12/2020
13.78
 30,500 15.26 16.59 13.78 6,900 30,100 -0.5
02/12/2020
15.26
 17,400 16.94 16.94 15.26 2,800 17,400 -0.3
01/12/2020
16.94
 1,700 18.77 18.77 16.94 0 900 -0.0
30/11/2020
18.77
 540 17.86 18.77 17.72 100 0 0.0
27/11/2020
17.86
 0 17.86 17.86 17.86 0 0 0
26/11/2020
17.86
 100 18.14 18.14 17.86 0 0 0
25/11/2020
18.14
 100 18.28 18.28 18.14 0 0 0
24/11/2020
18.28
 0 18.28 18.28 18.28 0 0 0
23/11/2020
18.28
 300 18.35 20.18 18.28 100 0 0.0
20/11/2020
18.35
 600 20.39 20.39 18.35 100 0 0.0
19/11/2020
20.39
 2,900 18.98 20.74 17.08 900 1,500 -0.0
18/11/2020
18.98
 600 21.09 23.20 18.98 500 0 0.0
17/11/2020
21.09
 0 21.09 21.09 21.09 0 0 0
16/11/2020
21.09
 0 21.09 21.09 21.09 0 0 0
13/11/2020
21.09
 100 19.19 21.09 21.09 100 100 0
12/11/2020
19.19
 800 19.19 21.02 17.30 200 0 0.0
11/11/2020
19.19
 2,900 21.30 23.41 19.19 2,700 0 0.1
10/11/2020
21.30
 0 21.30 21.30 21.30 0 0 0
09/11/2020
21.30
 0 21.30 21.30 21.30 0 0 0
06/11/2020
21.30
 0 21.30 21.30 21.30 0 0 0
05/11/2020
21.30
 0 21.30 21.30 21.30 0 0 0
04/11/2020
21.30
 40 21.30 21.30 21.30 0 0 0
03/11/2020
21.30
 0 21.30 21.30 21.30 0 0 0
02/11/2020
21.30
 0 21.30 21.30 21.30 0 0 0
30/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
29/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
28/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
27/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
26/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
23/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
22/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
21/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
20/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
19/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
16/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
15/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
14/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
13/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
12/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
09/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
08/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
07/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
06/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
05/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
02/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
01/10/2020
21.30
 0 21.30 21.30 21.30 0 0 0
30/09/2020
21.30
 0 21.30 21.30 21.30 0 0 0
29/09/2020
21.30
 100 19.47 21.30 21.30 100 0 0.0
28/09/2020
19.47
 0 19.47 19.47 19.47 0 0 0
25/09/2020
19.47
 2,300 17.79 19.47 16.24 1,100 0 0.0
24/09/2020
17.79
 100 17.86 17.86 17.79 0 0 0
23/09/2020
17.86
 600 19.83 19.83 17.86 100 0 0.0
22/09/2020
19.83
 100 18.84 19.83 19.83 100 0 0.0
21/09/2020
18.84
 0 18.84 18.84 18.84 0 0 0
18/09/2020
18.84
 100 18.35 18.84 18.84 100 0 0.0
17/09/2020: Cổ tức tiền mặt tỉ lệ: 6%
17/09/2020
18.35
 140 18.07 18.35 18.35 100 0 0.0
16/09/2020
18.07
 200 18.76 18.76 17.18 100 0 0.0
15/09/2020
18.76
 0 18.76 18.76 18.76 0 0 0
14/09/2020
18.76
 100 18.41 18.76 18.76 100 0 0.0
11/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
10/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
09/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
08/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
07/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
04/09/2020
18.41
 10 18.41 18.41 18.41 0 0 0
03/09/2020
18.41
 400 16.76 18.41 15.25 300 0 0.0
01/09/2020
16.76
 0 16.76 16.76 16.76 0 0 0
31/08/2020
16.76
 0 16.76 16.76 16.76 0 0 0
28/08/2020
16.76
 1,400 17.93 17.93 16.15 900 0 0.0
27/08/2020
17.93
 100 17.04 17.93 17.93 100 0 0.0
26/08/2020
17.04
 600 16.97 18.62 15.32 200 0 0.0
25/08/2020
16.97
 1,801 17.04 18.48 15.46 200 0 0.0
24/08/2020
17.04
 500 18.48 20.27 17.04 400 0 0.0
21/08/2020
18.48
 100 16.83 18.48 18.48 100 0 0.0
20/08/2020
16.83
 200 18.69 18.69 16.83 100 0 0.0
19/08/2020
18.69
 100 17.04 18.69 18.69 100 0 0.0
18/08/2020
17.04
 400 18.48 18.48 16.69 100 0 0.0
17/08/2020
18.48
 100 17.11 18.48 18.48 100 0 0.0
14/08/2020
17.11
 2,000 17.04 17.18 17.11 100 0 0.0
13/08/2020
17.04
 900 17.18 17.18 15.60 100 0 0.0
12/08/2020
17.18
 0 17.18 17.18 17.18 0 0 0
11/08/2020
17.18
 227 17.31 19.03 17.18 100 0 0.0
10/08/2020
17.31
 300 19.24 19.24 17.31 100 0 0.0
07/08/2020
19.24
 1,200 18.55 20.27 16.69 900 0 0.0
06/08/2020
18.55
 500 17.04 18.55 17.79 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |