CTCP Kỹ thuật Điện Toàn cầu (glt)

28.50
0
(0%)
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
(2026-05-13) 		-1.20 -4.04% 328,200 0 0
28.20
29.70
28.50
2 tháng
(2026-04-13) 		-4.80 -14.41% 491,700 -2,200 0
28.20
34
28.50
3 tháng
(2026-03-16) 		-1.30 -4.36% 583,200 -3,200 -0.0
28
34
28.50
6 tháng
(2025-12-15) 		9 46.15% 1,080,400 -9,000 -0.2
19.50
34
28.50
12 tháng
(2025-06-17) 		-2.60 -8.36% 1,927,900 -12,800 -0.3
17.10
34.20
28.50
24 tháng
(2024-06-24) 		-3.45 -10.80% 3,580,395 -70,710 -2.3
17.10
37.30
28.50
36 tháng
(2023-06-28) 		11.14 64.18% 5,326,255 -233,970 -5.4
15.49
37.30
28.50
60 tháng
(2021-07-08) 		2.17 8.24% 6,261,767 -162,390 -3.2
15.49
37.30
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2013
5.37
 16,400 5.37 5.41 5.29 0 0 0
13/08/2013
5.37
 11,000 5.53 5.53 5.29 0 0 0
12/08/2013
5.53
 1,200 5.57 5.65 5.53 0 0 0
09/08/2013
5.57
 5,200 5.61 5.61 5.57 200 300 -0.0
08/08/2013
5.61
 6,400 5.57 5.61 5.57 0 100 -0.0
07/08/2013
5.57
 20,000 5.53 5.61 5.53 0 0 0
06/08/2013
5.53
 8,600 5.45 5.53 5.45 400 0 0.0
05/08/2013
5.45
 4,500 5.61 5.61 5.41 0 0 0
02/08/2013
5.61
 1,900 5.65 5.65 5.53 0 0 0
01/08/2013
5.65
 10,200 5.45 5.65 5.29 0 0 0
31/07/2013
5.45
 44,000 5.61 5.61 5.41 0 0 0
30/07/2013
5.61
 43,600 5.98 5.98 5.57 0 0 0
29/07/2013
5.98
 12,600 6.10 6.14 5.98 0 0 0
26/07/2013
6.10
 21,000 6.10 6.14 6.06 0 0 0
25/07/2013
6.10
 25,000 6.14 6.14 6.06 0 0 0
24/07/2013
6.14
 27,000 6.38 6.38 6.10 600 0 0.0
23/07/2013
6.38
 37,200 6.66 6.66 6.38 0 0 0
22/07/2013
6.66
 24,900 6.87 6.87 6.66 0 0 0
19/07/2013
6.87
 15,000 6.95 6.95 6.70 0 0 0
18/07/2013
6.95
 7,300 6.91 6.99 6.87 0 0 0
17/07/2013
6.91
 32,400 6.79 7.03 6.62 0 0 0
16/07/2013
6.79
 33,200 6.79 6.79 6.62 0 400 -0.0
15/07/2013
6.79
 53,000 7.19 7.19 6.74 0 0 0
12/07/2013
7.19
 59,200 7.23 7.31 7.07 1,000 0 0.0
11/07/2013: Cổ tức tiền mặt tỉ lệ: 50%
11/07/2013
7.23
 43,100 7.71 7.75 7.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |