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)
01/06/2015
9.67
 2,020 9.13 9.67 9.13 2,000 0 0.0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2015
9.13
 17,400 8.89 9.67 8.55 17,300 0 0.3
28/05/2015
8.89
 3,000 8.94 8.94 8.80 1,500 0 0.0
27/05/2015
8.94
 3,860 8.94 8.94 8.89 3,500 0 0.1
26/05/2015
8.94
 40,300 8.94 8.98 8.62 30,200 0 0.6
25/05/2015
8.94
 44,740 8.62 8.94 8.62 44,500 0 0.8
22/05/2015
8.62
 2,500 8.85 8.94 8.48 200 0 0.0
21/05/2015
8.85
 9,300 8.80 8.94 8.48 200 100 0.0
20/05/2015
8.80
 102,490 8.48 9.17 8.02 100,200 100 1.9
19/05/2015
8.48
 140,900 9.17 9.17 8.30 5,100 100 0.1
18/05/2015
9.17
 0 9.17 9.17 9.17 0 0 0
15/05/2015
9.17
 75 9.17 9.17 9.17 0 0 0
14/05/2015
9.17
 500 9.08 9.17 8.34 400 100 0.0
13/05/2015
9.08
 3,200 8.94 9.08 8.30 3,100 2,800 0.0
12/05/2015
8.94
 200 8.94 8.94 8.34 100 200 -0.0
11/05/2015
8.94
 400 9.17 9.17 8.34 100 100 0.0
08/05/2015
9.17
 400 9.17 9.17 8.39 300 100 0.0
07/05/2015
9.17
 400 9.17 9.17 8.25 300 100 0.0
06/05/2015
9.17
 3,900 9.03 9.63 8.71 1,300 0 0.0
05/05/2015
9.03
 1,800 9.08 9.17 8.89 1,700 0 0.0
04/05/2015
9.08
 2,000 9.12 9.12 8.71 1,000 0 0.0
27/04/2015
9.12
 400 8.76 9.12 8.98 400 0 0.0
24/04/2015
8.76
 399,900 8.80 8.80 8.21 399,800 100 7.2
23/04/2015
8.80
 200 8.80 8.80 8.21 100 100 0.0
22/04/2015
8.80
 500 8.34 8.94 8.02 200 100 0.0
21/04/2015
8.34
 200 9.17 9.17 8.30 100 100 0
20/04/2015
9.17
 300 9.17 9.17 8.25 0 100 -0.0
17/04/2015
9.17
 200 8.98 9.17 8.11 100 100 0.0
16/04/2015
8.98
 300 8.30 9.08 8.25 200 100 0.0
15/04/2015
8.30
 312,700 8.25 8.94 8.07 265,700 100 4.8
14/04/2015
8.25
 18,600 8.30 8.30 8.25 5,700 0 0.1
13/04/2015
8.30
 30,200 8.43 8.43 8.25 5,700 0 0.1
10/04/2015
8.43
 0 8.43 8.43 8.43 0 0 0
09/04/2015
8.43
 36,800 8.48 8.53 8.25 0 0 0
08/04/2015
8.48
 52,000 8.16 8.48 8.07 0 0 0
07/04/2015
8.16
 10,500 8.21 8.21 8.16 0 0 0
06/04/2015
8.21
 52,100 8.25 8.43 7.88 100 0 0.0
03/04/2015
8.25
 19,600 8.66 8.66 8.25 0 0 0
02/04/2015
8.66
 16,600 8.71 8.71 8.34 100 0 0.0
01/04/2015
8.71
 16,800 8.85 8.85 8.48 0 0 0
31/03/2015
8.85
 48,700 8.71 8.98 8.66 100 0 0.0
30/03/2015
8.71
 54,700 9.17 9.17 8.71 0 0 0
27/03/2015
9.17
 53,300 9.17 9.31 9.12 0 0 0
26/03/2015
9.17
 49,800 9.08 9.40 9.12 0 0 0
25/03/2015
9.08
 42,800 8.80 9.17 8.76 0 4,000 -0.1
24/03/2015
8.80
 27,600 8.39 8.80 8.39 0 1,500 -0.0
23/03/2015
8.39
 1,800 8.48 8.48 8.39 0 0 0
20/03/2015
8.48
 2,000 8.39 8.48 8.39 100 0 0.0
19/03/2015
8.39
 500 8.48 8.53 8.02 300 0 0.0
18/03/2015
8.48
 0 8.48 8.48 8.48 0 0 0
17/03/2015
8.48
 1,200 8.21 8.48 8.25 200 0 0.0
16/03/2015
8.21
 4,100 8.34 8.34 8.16 4,100 0 0.1
13/03/2015
8.34
 6,000 8.25 8.39 8.16 5,900 5,700 0.0
12/03/2015
8.25
 11,500 8.62 8.62 8.25 0 5,000 -0.1
11/03/2015
8.62
 0 8.62 8.62 8.62 0 0 0
10/03/2015
8.62
 200 8.39 8.62 8.48 200 0 0.0
09/03/2015
8.39
 6,000 8.43 8.43 8.11 5,900 0 0.1
06/03/2015
8.43
 1,000 8.43 8.43 8.43 0 0 0
05/03/2015
8.43
 7,100 8.43 8.66 8.11 5,900 100 0.1
04/03/2015
8.43
 1,100 8.48 8.48 8.25 100 0 0.0
03/03/2015
8.48
 0 8.48 8.48 8.48 0 0 0
02/03/2015
8.48
 0 8.48 8.48 8.48 0 0 0
27/02/2015
8.48
 7,900 8.53 8.62 8.11 7,600 7,600 0.0
26/02/2015
8.53
 7,500 8.62 8.62 8.21 7,000 400 0.1
25/02/2015
8.62
 10,500 8.62 8.62 8.21 10,200 3,200 0.1
24/02/2015
8.62
 6,000 9.08 9.08 8.21 200 3,800 -0.1
13/02/2015
9.08
 0 9.08 9.08 9.08 0 0 0
12/02/2015
9.08
 7,700 8.62 9.17 8.02 6,100 1,000 0.1
11/02/2015
8.62
 5,700 8.66 8.66 8.02 100 0 0.0
10/02/2015
8.66
 0 8.66 8.66 8.66 0 0 0
09/02/2015
8.66
 7,100 8.66 8.66 8.02 7,100 0 0.1
06/02/2015
8.66
 9,800 8.25 8.66 8.02 9,600 0 0.2
05/02/2015
8.25
 7,100 8.66 8.66 8.11 7,100 0 0.1
04/02/2015
8.66
 0 8.66 8.66 8.66 0 0 0
03/02/2015
8.66
 11,900 8.66 8.66 8.11 7,000 0 0.1
02/02/2015
8.66
 13,800 8.66 8.66 8.16 8,900 0 0.2
30/01/2015
8.66
 6,900 8.62 8.66 8.25 6,800 0 0.1
29/01/2015
8.62
 8,900 8.39 8.62 8.25 8,800 0 0.2
28/01/2015
8.39
 8,800 8.66 8.66 8.25 8,800 0 0.2
27/01/2015
8.66
 26,000 8.66 8.66 8.21 13,900 0 0.3
26/01/2015
8.66
 12,000 8.66 8.66 8.30 6,900 0 0.1
23/01/2015
8.66
 6,800 8.57 8.66 8.39 6,700 0 0.1
22/01/2015
8.57
 8,700 8.57 8.57 8.39 6,800 0 0.1
21/01/2015
8.57
 13,800 8.66 8.71 8.39 6,800 0 0.1
20/01/2015
8.66
 8,600 8.62 8.66 8.39 8,600 0 0.2
19/01/2015
8.62
 0 8.62 8.62 8.62 0 0 0
16/01/2015
8.62
 6,800 8.48 8.62 8.48 6,600 0 0.1
15/01/2015
8.48
 6,000 8.57 8.57 8.48 0 5,000 -0.1
14/01/2015
8.57
 0 8.57 8.57 8.57 0 0 0
13/01/2015
8.57
 900 8.57 8.57 8.39 900 0 0.0
12/01/2015
8.57
 0 8.57 8.57 8.57 0 0 0
09/01/2015
8.57
 0 8.57 8.57 8.57 0 0 0
08/01/2015
8.57
 6,700 8.57 8.57 8.30 1,700 0 0.0
07/01/2015
8.57
 400 8.53 8.57 8.30 400 100 0.0
06/01/2015
8.53
 6,800 8.66 8.66 8.39 6,800 0 0.1
05/01/2015
8.66
 9,200 8.66 8.66 8.39 6,700 0 0.1
31/12/2014
8.66
 4,200 8.57 8.66 8.39 200 0 0.0
30/12/2014
8.57
 6,900 8.57 8.57 8.25 6,900 0 0.1
29/12/2014
8.57
 7,000 8.71 8.71 8.43 7,000 0 0.1
26/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |