CTCP Kỹ thuật Điện Toàn cầu (glt)

29.30
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
(2026-08-17) 		0 0% 21,900 21,300 0
29.30
30
29.30
2 tháng
(2026-07-16) 		-0.70 -2.33% 23,000 21,300 0
29.30
30
29.30
3 tháng
(2026-06-16) 		1.10 3.90% 24,000 21,300 0
28.20
30
29.30
6 tháng
(2026-03-18) 		-0.20 -0.68% 618,400 18,100 -0.0
28
34
29.30
12 tháng
(2025-09-19) 		12.20 71.35% 1,520,200 11,100 -0.2
17.10
34
29.30
24 tháng
(2024-09-24) 		1.30 4.64% 2,646,008 5,040 -0.4
17.10
37.30
29.30
36 tháng
(2023-10-02) 		6.19 26.76% 4,543,297 -211,270 -5.4
15.49
37.30
29.30
60 tháng
(2021-10-11) 		3.55 13.78% 6,039,996 -142,090 -3.2
15.49
37.30
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2013
5.94
 13,700 5.90 5.94 5.90 0 0 0
08/11/2013
5.90
 6,700 5.86 5.90 5.78 0 0 0
07/11/2013
5.86
 17,400 5.86 5.90 5.74 6,000 0 0.1
06/11/2013
5.86
 4,100 5.94 5.98 5.86 0 0 0
05/11/2013
5.94
 41,000 6.06 6.06 5.86 1,000 0 0.0
04/11/2013
6.06
 7,700 6.10 6.10 6.06 5,000 0 0.1
01/11/2013
6.10
 13,100 6.22 6.22 6.06 0 0 0
31/10/2013
6.22
 177,000 5.65 6.22 5.65 5,000 0 0.1
30/10/2013
5.65
 17,680 5.78 5.78 5.65 14,800 0 0.2
29/10/2013
5.78
 27,600 5.69 5.82 5.65 5,200 0 0.1
28/10/2013
5.69
 72,500 5.53 5.82 5.49 100 0 0.0
25/10/2013
5.53
 45,200 5.45 5.53 5.37 0 0 0
24/10/2013
5.45
 14,100 5.53 5.53 5.45 1,100 0 0.0
23/10/2013
5.53
 11,700 5.49 5.53 5.49 1,000 0 0.0
22/10/2013
5.49
 30,200 5.57 5.57 5.45 0 0 0
21/10/2013
5.57
 30,800 5.49 5.57 5.41 1,000 0 0.0
18/10/2013
5.49
 4,000 5.45 5.57 5.41 0 0 0
17/10/2013
5.45
 4,400 5.41 5.45 5.45 0 0 0
16/10/2013
5.41
 16,600 5.41 5.49 5.41 0 0 0
15/10/2013
5.41
 10,000 5.37 5.45 5.25 0 0 0
14/10/2013
5.37
 8,500 5.41 5.41 5.25 0 0 0
11/10/2013
5.41
 13,400 5.57 5.57 5.41 0 0 0
10/10/2013
5.57
 16,000 5.61 5.61 5.49 0 0 0
09/10/2013
5.61
 2,400 5.61 5.61 5.53 0 0 0
08/10/2013
5.61
 8,500 5.74 5.74 5.57 0 0 0
07/10/2013
5.74
 12,900 5.74 5.74 5.61 0 0 0
04/10/2013
5.74
 36,900 5.61 5.78 5.53 0 0 0
03/10/2013
5.61
 11,400 5.65 5.65 5.53 0 0 0
02/10/2013
5.65
 42,500 5.41 5.74 5.45 500 0 0.0
01/10/2013
5.41
 1,500 5.41 5.41 5.41 0 0 0
30/09/2013
5.41
 2,600 5.33 5.41 5.25 0 0 0
27/09/2013
5.33
 1,500 5.25 5.33 5.25 400 0 0.0
26/09/2013
5.25
 3,300 5.33 5.33 5.21 500 0 0.0
25/09/2013
5.33
 7,300 5.29 5.33 5.25 0 0 0
24/09/2013
5.29
 5,600 5.25 5.29 5.21 0 600 -0.0
23/09/2013
5.25
 2,300 5.21 5.25 5.17 100 0 0.0
20/09/2013
5.21
 15,100 5.13 5.29 5.17 0 0 0
19/09/2013
5.13
 7,400 5.09 5.13 5.09 0 0 0
18/09/2013
5.09
 15,200 5.13 5.13 5.09 4,900 1,000 0.0
17/09/2013
5.13
 7,100 5.13 5.17 5.13 4,900 0 0.1
16/09/2013
5.13
 11,700 5.17 5.17 5.13 4,800 0 0.1
13/09/2013
5.17
 11,600 5.17 5.25 5.17 5,000 0 0.1
12/09/2013
5.17
 5,300 5.17 5.17 5.17 4,800 0 0.1
11/09/2013
5.17
 14,600 5.17 5.17 5.17 4,800 0 0.1
10/09/2013
5.17
 9,700 5.17 5.21 5.17 4,800 0 0.1
09/09/2013
5.17
 9,600 5.13 5.33 5.17 0 1,900 -0.0
06/09/2013
5.13
 9,000 5.09 5.17 5.13 0 0 0
05/09/2013
5.09
 4,600 5.09 5.09 5.09 0 0 0
04/09/2013
5.09
 8,200 5.17 5.17 5.09 0 0 0
03/09/2013
5.17
 18,000 5.25 5.25 5.17 0 0 0
30/08/2013
5.25
 14,200 5.25 5.29 5.21 0 0 0
29/08/2013
5.25
 6,400 5.25 5.33 5.25 0 0 0
28/08/2013
5.25
 25,200 5.37 5.37 5.25 0 500 -0.0
27/08/2013
5.37
 900 5.41 5.41 5.37 0 0 0
26/08/2013
5.41
 13,500 5.41 5.41 5.29 0 0 0
23/08/2013
5.41
 8,400 5.45 5.49 5.41 0 0 0
22/08/2013
5.45
 30,400 5.45 5.65 5.41 0 0 0
21/08/2013
5.45
 4,200 5.45 5.45 5.37 0 0 0
20/08/2013
5.45
 15,000 5.45 5.45 5.33 0 2,000 -0.0
19/08/2013
5.45
 21,000 5.53 5.53 5.33 0 0 0
16/08/2013
5.53
 13,400 5.41 5.53 5.37 0 0 0
15/08/2013
5.41
 14,400 5.37 5.41 5.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |