CTCP Kỹ thuật Điện Toàn cầu (glt)

28
-1
(-3.45%)
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
(2024-08-21) 		-2.98 -9.63% 65,700 0 0
28
33
28
2 tháng
(2024-07-22) 		-5.89 -17.38% 97,700 0 0
28
36.21
28
3 tháng
(2024-06-24) 		-3.95 -12.37% 968,100 -34,150 -1.2
28
36.70
28
6 tháng
(2024-03-25) 		10.77 62.46% 1,596,100 -60,150 -1.9
15.88
36.70
28
12 tháng
(2023-09-26) 		6.21 28.48% 1,898,133 -196,010 -4.3
15.49
36.70
28
24 tháng
(2022-10-03) 		1.97 7.56% 2,855,243 -199,830 -4.4
15.49
36.70
28
36 tháng
(2021-10-06) 		2.76 10.92% 3,402,352 -126,830 -2.1
15.49
36.70
28
60 tháng
(2019-10-17) 		9.50 51.38% 6,774,103 -1,904,079 -44.4
13.05
36.70
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
21.07
 0 21.07 21.07 21.07 0 0 0
28/11/2019
21.07
 1,601 19.42 21.27 17.84 1,400 0 0.0
27/11/2019
19.42
 0 19.42 19.42 19.42 0 0 0
26/11/2019
19.42
 900 20.08 21.07 18.17 400 0 0.0
25/11/2019
20.08
 300 18.43 20.08 18.36 300 0 0.0
22/11/2019
18.43
 0 18.43 18.43 18.43 0 0 0
21/11/2019
18.43
 0 18.43 18.43 18.43 0 0 0
20/11/2019
18.43
 0 18.43 18.43 18.43 0 0 0
19/11/2019
18.43
 0 18.43 18.43 18.43 0 0 0
18/11/2019
18.43
 0 18.43 18.43 18.43 0 0 0
15/11/2019
18.43
 300 19.09 19.09 17.44 200 0 0.0
14/11/2019
19.09
 0 19.09 19.09 19.09 0 0 0
13/11/2019
19.09
 0 19.09 19.09 19.09 0 0 0
12/11/2019
19.09
 100 17.77 19.09 19.09 100 0 0.0
11/11/2019
17.77
 0 17.77 17.77 17.77 0 0 0
08/11/2019
17.77
 2,700 19.29 19.75 17.70 100 0 0.0
07/11/2019
19.29
 100 19.03 19.29 19.29 100 0 0.0
06/11/2019
19.03
 200 17.84 19.03 19.03 0 0 0
05/11/2019
17.84
 310 18.36 18.43 17.84 0 0 0
04/11/2019
18.36
 511 18.43 18.43 17.84 100 0 0.0
01/11/2019
18.43
 1,000 19.09 19.09 17.84 100 0 0.0
31/10/2019
19.09
 10 19.09 19.09 19.09 0 0 0
30/10/2019
19.09
 0 19.09 19.09 19.09 0 0 0
29/10/2019
19.09
 200 17.97 19.09 18.76 200 0 0.0
28/10/2019
17.97
 201 18.17 18.17 17.31 0 0 0
25/10/2019
18.17
 700 18.30 18.30 18.17 0 0 0
24/10/2019
18.30
 800 19.09 19.09 18.17 0 0 0
23/10/2019
19.09
 0 19.09 19.09 19.09 0 0 0
22/10/2019
19.09
 0 19.09 19.09 19.09 0 0 0
21/10/2019
19.09
 100 18.50 19.09 19.09 100 0 0.0
18/10/2019
18.50
 0 18.50 18.50 18.50 0 0 0
17/10/2019
18.50
 1,400 18.10 18.50 18.50 1,400 0 0.0
16/10/2019
18.10
 100 18.50 18.50 18.10 100 0 0.0
15/10/2019
18.50
 3,800 18.23 19.42 17.51 3,200 0 0.1
14/10/2019
18.23
 200 18.36 19.42 18.23 200 0 0.0
11/10/2019
18.36
 2,500 18.36 18.36 17.31 700 0 0.0
10/10/2019
18.36
 5,900 18.36 18.36 17.84 300 5,800 -0.1
09/10/2019
18.36
 2,010 19.16 19.16 17.84 100 1,900 -0.0
08/10/2019
19.16
 700 18.83 19.75 18.50 200 0 0.0
07/10/2019
18.83
 300 19.82 19.82 18.83 0 300 -0.0
04/10/2019
19.82
 1,900 20.08 21.01 18.89 300 700 -0.0
03/10/2019
20.08
 600 20.68 20.68 18.89 0 100 -0.0
02/10/2019
20.68
 0 20.68 20.68 20.68 0 0 0
01/10/2019
20.68
 100 22.92 22.92 20.68 0 0 0
30/09/2019
22.92
 600 22.33 22.92 21.80 600 0 0.0
27/09/2019
22.33
 200 21.14 22.33 21.87 200 0 0.0
26/09/2019
21.14
 0 21.14 21.14 21.14 0 0 0
25/09/2019
21.14
 2,200 20.08 21.14 20.02 2,200 100 0.1
24/09/2019
20.08
 0 20.08 20.08 20.08 0 0 0
23/09/2019
20.08
 100 18.83 20.08 20.08 100 0 0.0
20/09/2019
18.83
 600 20.74 20.74 18.83 0 0 0
19/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
19/09/2019
20.74
 100 19.36 20.74 20.74 100 0 0.0
18/09/2019
19.36
 1,300 19.36 19.36 19.04 0 600 -0.0
17/09/2019
19.36
 1,300 19.36 20.94 19.36 300 0 0.0
16/09/2019
19.36
 100 21.39 21.39 19.36 0 0 0
13/09/2019
21.39
 0 21.39 21.39 21.39 0 0 0
12/09/2019
21.39
 1,000 19.67 21.39 18.40 900 0 0.0
11/09/2019
19.67
 0 19.67 19.67 19.67 0 0 0
10/09/2019
19.67
 0 19.67 19.67 19.67 0 0 0
09/09/2019
19.67
 0 19.67 19.67 19.67 0 0 0
06/09/2019
19.67
 0 19.67 19.67 19.67 0 0 0
05/09/2019
19.67
 200 19.67 19.67 19.36 100 0 0.0
04/09/2019
19.67
 440 19.67 20.18 19.36 200 0 0.0
03/09/2019
19.67
 700 20.31 20.31 19.04 500 0 0.0
30/08/2019
20.31
 0 20.31 20.31 20.31 0 0 0
29/08/2019
20.31
 1,001 19.55 20.82 19.61 500 500 0.0
28/08/2019
19.55
 600 19.61 19.93 19.04 200 0 0.0
27/08/2019
19.61
 100 18.91 19.61 19.61 100 0 0.0
26/08/2019
18.91
 200 19.04 19.61 18.91 100 0 0.0
23/08/2019
19.04
 1,400 18.72 19.04 17.96 900 0 0.0
22/08/2019
18.72
 200 18.78 19.29 18.72 100 0 0.0
21/08/2019
18.78
 500 18.97 18.97 17.96 200 0 0.0
20/08/2019
18.97
 700 19.23 19.23 17.77 600 0 0.0
19/08/2019
19.23
 600 19.48 19.99 19.23 600 0 0.0
16/08/2019
19.48
 600 19.23 20.18 19.48 400 0 0.0
15/08/2019
19.23
 4,700 18.78 19.86 16.94 900 3,700 -0.1
14/08/2019
18.78
 2,700 19.23 19.23 17.32 600 1,400 -0.0
13/08/2019
19.23
 500 19.80 19.80 19.23 100 400 -0.0
12/08/2019
19.80
 3,400 20.43 20.43 18.40 300 2,900 -0.1
09/08/2019
20.43
 100 20.31 20.43 20.43 0 0 0
08/08/2019
20.31
 700 20.94 20.94 20.31 0 0 0
07/08/2019
20.94
 2,100 21.51 22.21 20.94 100 0 0.0
06/08/2019
21.51
 700 20.18 21.89 20.31 200 0 0.0
05/08/2019
20.18
 2,500 22.40 23.73 20.18 200 1,300 -0.0
02/08/2019
22.40
 1,200 22.72 22.72 20.56 200 1,100 -0.0
01/08/2019
22.72
 800 25.00 26.21 22.72 400 400 0.0
31/07/2019
25.00
 0 25.00 25.00 25.00 0 0 0
30/07/2019
25.00
 400 24.37 26.15 25.00 400 0 0.0
29/07/2019
24.37
 100 22.47 24.37 24.37 100 100 0
26/07/2019
22.47
 0 22.47 22.47 22.47 0 0 0
25/07/2019
22.47
 0 22.47 22.47 22.47 0 0 0
24/07/2019
22.47
 0 22.47 22.47 22.47 0 0 0
23/07/2019
22.47
 0 22.47 22.47 22.47 0 0 0
22/07/2019
22.47
 300 24.94 24.94 22.47 0 0 0
19/07/2019
24.94
 0 24.94 24.94 24.94 0 0 0
18/07/2019
24.94
 0 24.94 24.94 24.94 0 0 0
17/07/2019
24.94
 0 24.94 24.94 24.94 0 0 0
16/07/2019
24.94
 0 24.94 24.94 24.94 0 0 0
15/07/2019
24.94
 0 24.94 24.94 24.94 0 0 0
12/07/2019
24.94
 0 24.94 24.94 24.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |