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)
25/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
24/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
23/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
22/12/2014
8.71
 100 8.62 8.71 8.71 100 0 0.0
19/12/2014
8.62
 0 8.62 8.62 8.62 0 0 0
18/12/2014
8.62
 20 8.62 8.62 8.62 0 0 0
17/12/2014
8.62
 100 8.62 8.62 8.62 100 0 0.0
16/12/2014
8.62
 0 8.62 8.62 8.62 0 0 0
15/12/2014
8.62
 5,500 8.66 8.66 8.62 5,500 5,000 0.0
12/12/2014
8.66
 5,400 8.66 8.66 8.66 5,400 0 0.1
11/12/2014
8.66
 104,800 8.71 8.76 7.84 100 100 0.0
10/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
09/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
08/12/2014
8.71
 800 8.71 8.71 7.84 100 100 0.0
05/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
04/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
03/12/2014
8.71
 10,200 8.71 8.71 8.62 4,400 5,000 -0.0
02/12/2014
8.71
 6,200 8.71 8.71 8.62 4,300 5,000 -0.0
01/12/2014
8.71
 6,000 8.66 8.71 8.66 100 400 -0.0
28/11/2014
8.66
 2,110 8.57 8.71 8.62 100 10 0.0
27/11/2014
8.57
 10 8.57 8.57 8.57 0 10 -0.0
26/11/2014
8.57
 1,400 8.62 8.62 7.84 1,300 0 0.0
25/11/2014
8.62
 0 8.62 8.62 8.62 0 0 0
24/11/2014
8.62
 0 8.62 8.62 8.62 0 0 0
21/11/2014
8.62
 200 7.98 8.62 7.88 100 0 0.0
20/11/2014
7.98
 200 8.57 8.71 7.98 100 0 0.0
19/11/2014
8.57
 100 7.84 8.57 8.57 100 0 0.0
18/11/2014
7.84
 400 8.62 8.71 7.84 400 0 0.0
17/11/2014
8.62
 140 8.02 8.62 8.62 100 0 0.0
14/11/2014
8.02
 300 8.57 8.57 7.93 100 0 0.0
13/11/2014
8.57
 0 8.57 8.57 8.57 0 0 0
12/11/2014
8.57
 200 8.25 8.57 8.25 200 100 0.0
11/11/2014
8.25
 100 8.57 8.57 8.25 0 0 0
10/11/2014
8.57
 300 8.62 8.62 7.93 100 0 0.0
07/11/2014
8.62
 0 8.62 8.62 8.62 0 0 0
06/11/2014
8.62
 200 7.88 8.62 8.62 100 0 0.0
05/11/2014
7.88
 200 7.88 8.66 7.88 100 0 0.0
04/11/2014
7.88
 100 8.62 8.62 7.88 0 0 0
03/11/2014
8.62
 200 8.66 8.66 7.88 100 0 0.0
31/10/2014
8.66
 0 8.66 8.66 8.66 0 0 0
30/10/2014
8.66
 200 8.62 8.66 7.79 100 0 0.0
29/10/2014
8.62
 0 8.62 8.62 8.62 0 0 0
28/10/2014
8.62
 0 8.62 8.62 8.62 200 0 0.0
27/10/2014
8.62
 300 8.48 8.66 8.16 200 0 0.0
24/10/2014
8.48
 100 8.71 8.71 8.48 0 0 0
23/10/2014
8.71
 0 8.71 8.71 8.71 0 0 0
22/10/2014
8.71
 0 8.71 8.71 8.71 0 0 0
21/10/2014
8.71
 100 8.25 8.71 8.71 100 0 0.0
20/10/2014
8.25
 6,300 8.66 8.66 7.84 5,800 0 0.1
17/10/2014
8.66
 5,100 8.62 8.66 8.25 100 0 0.0
16/10/2014
8.62
 100 8.25 8.62 8.62 100 0 0.0
15/10/2014
8.25
 200 8.66 8.66 8.25 200 0 0.0
14/10/2014
8.66
 0 8.66 8.66 8.66 0 0 0
13/10/2014
8.66
 5,300 8.66 8.66 8.43 5,200 0 0.1
10/10/2014
8.66
 5,200 8.71 8.71 8.53 5,200 0 0.1
09/10/2014
8.71
 5,620 8.62 8.71 8.53 600 0 0.0
08/10/2014
8.62
 0 8.62 8.62 8.62 0 0 0
07/10/2014
8.62
 6,200 8.53 8.66 8.34 6,200 1,000 0.1
06/10/2014
8.53
 7,000 8.34 8.53 8.34 5,800 0 0.1
03/10/2014
8.34
 1,800 8.57 8.71 8.34 1,700 0 0.0
02/10/2014
8.57
 100 8.53 8.57 8.57 100 0 0.0
01/10/2014
8.53
 2,500 8.48 8.53 8.39 2,300 0 0.0
30/09/2014
8.48
 1,000 8.53 8.53 8.48 0 0 0
29/09/2014
8.53
 1,200 8.39 8.53 8.39 300 0 0.0
26/09/2014
8.39
 900 8.43 8.43 8.16 800 100 0.0
25/09/2014
8.43
 0 8.43 8.43 8.43 0 0 0
24/09/2014
8.43
 0 8.43 8.43 8.43 0 0 0
23/09/2014
8.43
 200 8.34 8.43 8.43 200 0 0.0
22/09/2014
8.34
 800 8.39 8.39 8.25 100 400 -0.0
19/09/2014
8.39
 1,500 8.16 8.43 8.16 1,500 0 0.0
18/09/2014
8.16
 1,600 8.21 8.34 8.16 1,600 0 0.0
17/09/2014
8.21
 10,600 8.16 8.21 8.16 1,600 0 0.0
16/09/2014
8.16
 4,300 8.21 8.21 8.07 4,300 0 0.1
15/09/2014
8.21
 8,200 8.02 8.21 8.02 8,200 0 0.1
12/09/2014
8.02
 9,900 8.11 8.34 8.02 9,900 300 0.2
11/09/2014
8.11
 1,700 8.11 8.11 8.02 1,700 0 0.0
10/09/2014
8.11
 5,200 8.02 8.11 8.02 5,200 400 0.1
09/09/2014
8.02
 36,800 8.02 8.07 8.02 15,900 0 0.0
08/09/2014
8.02
 9,200 8.02 8.02 8.02 5,700 0 0.0
05/09/2014
8.02
 5,900 8.07 8.07 7.98 4,700 0 0.1
04/09/2014
8.07
 5,200 7.98 8.11 7.93 5,200 0 0.1
03/09/2014
7.98
 1,600 8.02 8.02 7.98 1,600 0 0.0
29/08/2014
8.02
 2,400 7.98 8.02 7.93 2,400 0 0.0
28/08/2014
7.98
 2,000 7.93 7.98 7.98 2,000 0 0.0
27/08/2014
7.93
 7,000 7.93 7.93 7.88 5,900 0 0.1
26/08/2014
7.93
 10,900 7.98 7.98 7.88 5,900 0 0.1
25/08/2014
7.98
 16,100 7.93 7.98 7.88 11,100 0 0.0
22/08/2014
7.93
 6,500 7.93 7.93 7.88 5,200 0 0.1
21/08/2014
7.93
 14,900 7.88 7.93 7.84 5,200 0 0.1
20/08/2014
7.88
 3,800 7.84 7.88 7.84 3,000 0 0.1
19/08/2014
7.84
 11,700 7.79 7.88 7.79 11,500 0 0.2
18/08/2014
7.79
 9,900 7.84 7.84 7.79 5,000 0 0.1
15/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
15/08/2014
7.84
 79,000 7.52 7.93 7.56 12,900 0 0.2
14/08/2014
7.52
 900 7.60 7.60 7.52 200 0 0.0
13/08/2014
7.60
 300 7.60 7.60 7.52 200 0 0.0
12/08/2014
7.60
 210 7.65 7.65 7.60 0 200 -0.0
11/08/2014
7.65
 4,810 7.52 7.65 7.47 1,100 0 0.0
08/08/2014
7.52
 6,000 7.47 7.52 7.43 5,100 100 0.1
07/08/2014
7.47
 6,700 7.47 7.47 7.43 6,200 0 0.1
06/08/2014
7.47
 3,000 7.52 7.52 7.43 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |