CTCP Kỹ thuật Điện Toàn cầu (glt)

21.30
0.40
(1.91%)
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
(2025-11-05) 		-1.60 -7.11% 22,000 0 0
20.20
22.50
21.30
2 tháng
(2025-10-06) 		1 5.03% 360,900 -1,200 -0.0
19.50
22.50
21.30
3 tháng
(2025-09-08) 		2.70 14.84% 418,200 -1,200 -0.0
17.10
22.50
21.30
6 tháng
(2025-06-09) 		-12.10 -36.67% 925,600 -3,800 -0.1
17.10
34.50
21.30
12 tháng
(2024-12-10) 		-4.60 -18.04% 1,446,714 -6,600 -0.2
17.10
37.30
21.30
24 tháng
(2023-12-18) 		3.47 19.92% 3,312,692 -219,370 -5.1
15.49
37.30
21.30
36 tháng
(2022-12-21) 		2.85 15.80% 4,365,014 -227,390 -5.3
15.49
37.30
21.30
60 tháng
(2020-12-31) 		6.39 44.06% 7,744,057 -1,761,229 -42.3
13.42
37.30
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2013
7.71
 106,700 7.75 7.97 7.71 1,000 0 0.0
09/07/2013
7.75
 49,700 7.78 7.84 7.59 0 0 0
08/07/2013
7.78
 71,200 7.78 7.97 7.36 0 0 0
05/07/2013
7.78
 78,400 8.03 8.16 7.62 1,500 0 0.0
04/07/2013
8.03
 100,500 8.32 8.45 8.00 100 0 0.0
03/07/2013
8.32
 227,200 7.91 8.67 8.10 0 0 0
02/07/2013
7.91
 228,400 7.20 7.91 7.36 0 0 0
01/07/2013
7.20
 27,300 7.20 7.27 7.11 0 0 0
28/06/2013
7.20
 70,500 7.30 7.30 7.04 0 0 0
27/06/2013
7.30
 40,500 7.33 7.36 7.20 0 0 0
26/06/2013
7.33
 32,200 7.01 7.43 7.04 0 0 0
25/06/2013
7.01
 47,700 7.11 7.11 6.75 0 0 0
24/06/2013
7.11
 10,700 7.04 7.20 6.98 0 0 0
21/06/2013
7.04
 33,700 7.01 7.36 6.75 10,000 0 0.2
20/06/2013
7.01
 42,500 7.07 7.07 6.72 0 0 0
19/06/2013
7.07
 40,500 7.17 7.23 7.04 0 0 0
18/06/2013
7.17
 79,500 7.52 7.55 6.91 0 0 0
17/06/2013
7.52
 57,500 8.03 8.10 7.39 0 0 0
14/06/2013
8.03
 159,900 7.68 8.45 7.75 0 0 0
13/06/2013
7.68
 333,900 7.01 7.68 7.20 0 0 0
12/06/2013
7.01
 60,800 6.88 7.14 6.95 0 0 0
11/06/2013
6.88
 45,400 6.56 7.01 6.53 0 0 0
10/06/2013
6.56
 79,600 7.27 7.27 6.56 0 0 0
07/06/2013
7.27
 34,700 7.04 7.27 7.04 0 0 0
06/06/2013
7.04
 38,900 6.91 7.17 6.95 0 0 0
05/06/2013
6.91
 38,800 6.88 6.98 6.50 0 0 0
04/06/2013
6.88
 56,500 6.50 7.14 6.72 0 0 0
03/06/2013
6.50
 96,700 6.02 6.50 5.92 0 0 0
31/05/2013
6.02
 36,200 6.02 6.02 5.86 0 0 0
30/05/2013
6.02
 27,400 6.11 6.11 5.86 0 0 0
29/05/2013
6.11
 20,900 6.08 6.31 6.02 0 0 0
28/05/2013
6.08
 60,100 6.31 6.31 6.02 0 0 0
27/05/2013
6.31
 30,300 6.31 6.47 6.27 0 0 0
24/05/2013
6.31
 19,500 6.24 6.34 6.18 0 0 0
23/05/2013
6.24
 15,400 6.50 6.72 6.11 0 3,000 -0.1
22/05/2013
6.50
 93,200 6.08 6.69 6.08 0 100 -0.0
21/05/2013
6.08
 17,500 5.92 6.37 5.79 0 7,800 -0.1
20/05/2013
5.92
 55,400 5.99 6.15 5.89 0 10,900 -0.2
17/05/2013
5.99
 32,800 5.99 6.05 5.76 0 100 -0.0
16/05/2013
5.99
 36,900 5.79 6.37 5.92 0 14,000 -0.3
15/05/2013
5.79
 26,900 5.28 5.79 5.38 0 0 0
14/05/2013
5.28
 200 5.31 5.31 4.80 0 0 0
13/05/2013
5.31
 100 4.83 5.31 5.31 0 0 0
10/05/2013
4.83
 3,400 4.42 4.83 4.45 0 0 0
09/05/2013
4.42
 100 4.19 4.42 4.42 100 0 0.0
08/05/2013
4.19
 400 4.48 4.48 4.19 0 0 0
07/05/2013
4.48
 0 4.48 4.48 4.48 0 0 0
06/05/2013
4.48
 0 4.48 4.48 4.48 0 0 0
03/05/2013
4.48
 0 4.48 4.48 4.48 0 0 0
02/05/2013
4.48
 100 4.16 4.48 4.48 100 0 0.0
26/04/2013
4.16
 1,100 4.39 4.61 4.16 100 0 0.0
25/04/2013
4.39
 0 4.39 4.39 4.39 0 0 0
24/04/2013
4.39
 5,900 4.71 4.71 4.39 0 900 -0.0
23/04/2013
4.71
 1,000 4.29 4.71 4.29 200 100 0.0
22/04/2013
4.29
 100 4.29 4.29 4.29 0 0 0
18/04/2013
4.29
 0 4.29 4.29 4.29 0 0 0
17/04/2013
4.29
 300 4.32 4.32 4.16 100 0 0.0
16/04/2013
4.32
 100 4.16 4.32 4.32 100 0 0.0
15/04/2013
4.16
 500 4.45 4.45 4.16 0 0 0
12/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
11/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
10/04/2013
4.45
 100 4.39 4.45 4.45 100 0 0.0
09/04/2013
4.39
 3,600 4.45 4.45 4.16 100 0 0.0
08/04/2013
4.45
 1,100 4.16 4.45 4.16 100 0 0.0
05/04/2013
4.16
 800 4.26 4.26 4.16 0 0 0
04/04/2013
4.26
 1,100 4.26 4.26 4.16 100 0 0.0
03/04/2013
4.26
 1,100 4.26 4.29 4.26 1,000 0 0.0
02/04/2013
4.26
 0 4.26 4.26 4.26 0 0 0
01/04/2013
4.26
 500 4.16 4.26 4.16 100 0 0.0
29/03/2013
4.16
 0 4.16 4.16 4.16 0 0 0
28/03/2013
4.16
 0 4.16 4.16 4.16 0 0 0
27/03/2013
4.16
 0 4.16 4.16 4.16 0 0 0
26/03/2013
4.16
 800 4.26 4.26 4.16 0 0 0
25/03/2013
4.26
 2,200 4.26 4.26 4.16 100 0 0.0
22/03/2013
4.26
 2,600 4.26 4.26 4.16 100 0 0.0
21/03/2013
4.26
 5,100 4.16 4.26 4.16 100 0 0.0
20/03/2013
4.16
 2,100 4.13 4.16 4.00 0 0 0
19/03/2013
4.13
 0 4.13 4.13 4.13 0 0 0
18/03/2013
4.13
 4,500 4.00 4.16 4.00 100 0 0.0
15/03/2013
4.00
 2,100 3.87 4.00 3.87 200 0 0.0
14/03/2013
3.87
 4,100 3.81 3.87 3.87 0 0 0
13/03/2013
3.81
 500 3.87 3.87 3.81 0 0 0
12/03/2013
3.87
 500 3.87 3.87 3.87 0 0 0
11/03/2013
3.87
 1,000 3.84 3.87 3.87 1,000 0 0.0
08/03/2013
3.84
 0 3.84 3.84 3.84 0 0 0
07/03/2013
3.84
 500 3.84 3.84 3.84 0 331,000 -3.6
06/03/2013
3.84
 0 3.84 3.84 3.84 0 178,266 -2.0
05/03/2013
3.84
 1,000 3.78 3.84 3.84 0 0 0
04/03/2013
3.78
 0 3.78 3.78 3.78 0 1,258,270 -13.8
01/03/2013
3.78
 400 3.74 3.84 3.78 0 0 0
28/02/2013
3.74
 500 3.84 4.13 3.74 200 0 0.0
27/02/2013
3.84
 5,200 3.71 4.03 3.74 100 0 0.0
26/02/2013
3.71
 2,000 3.91 3.91 3.71 0 0 0
25/02/2013
3.91
 200 4.26 4.26 3.84 0 0 0
22/02/2013
4.26
 1,100 3.91 4.26 3.84 100 0 0.0
21/02/2013
3.91
 25,500 4.26 4.48 3.84 400 0 0.0
20/02/2013
4.26
 2,700 3.87 4.26 3.84 100 0 0.0
19/02/2013
3.87
 100 3.91 3.91 3.87 0 0 0
18/02/2013
3.91
 3,100 4.29 4.39 3.91 0 0 0
08/02/2013
4.29
 100 3.81 4.29 4.29 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |