CTCP Kỹ thuật Điện Toàn cầu (glt)

18.80
1.70
(9.94%)
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
(2026-09-08) 		4.65 19.93% 5,600 0 0
17.10
28
17.10
2 tháng
(2026-08-10) 		4.10 17.13% 28,500 21,300 0.6
17.10
28
17.10
3 tháng
(2026-07-10) 		4.89 21.17% 29,000 21,300 0.6
17.10
28
17.10
6 tháng
(2026-04-13) 		1.47 5.53% 533,900 19,100 0.6
17.10
28
17.10
12 tháng
(2025-10-13) 		11.11 65.75% 1,471,700 11,100 0.4
15.54
28
17.10
24 tháng
(2024-10-18) 		4.89 21.17% 2,739,972 5,700 0.2
13.07
29.72
17.10
36 tháng
(2023-10-24) 		12.97 86.24% 4,494,126 -210,610 -4.8
12.34
29.72
17.10
60 tháng
(2021-11-03) 		7.77 38.41% 5,819,071 -147,030 -2.8
12.34
29.72
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
17.56
 1,500 17.56 18.59 17.56 0 0 0
10/08/2021
17.56
 15,000 17.56 17.66 17.56 0 0 0
09/08/2021
17.66
 3,200 16.47 17.66 16.47 0 0 0
06/08/2021
16.47
 1,000 16.32 16.47 16.32 0 0 0
05/08/2021
14.98
 0 14.98 14.98 14.98 0 0 0
04/08/2021
14.98
 300 15.49 15.49 14.98 0 0 0
03/08/2021
16.11
 0 16.11 16.11 16.11 0 0 0
02/08/2021
16.11
 1,000 16.11 16.11 16.11 0 0 0
30/07/2021
16.11
 405 16.01 16.11 16.01 0 0 0
29/07/2021
14.67
 2,200 15.49 17.04 14.05 0 1,100 0.0
28/07/2021
15.49
 400 17.04 17.04 15.49 0 0 0
27/07/2021
17.04
 0 17.04 17.04 17.04 0 0 0
26/07/2021
17.04
 0 17.04 17.04 17.04 0 0 0
23/07/2021
17.04
 0 17.04 17.04 17.04 0 0 0
22/07/2021
17.04
 500 17.04 17.04 17.04 500 0 0.0
21/07/2021
17.04
 2,100 17.56 17.56 17.04 0 0 0
20/07/2021
17.61
 4,000 17.56 17.61 17.56 0 0 0
19/07/2021
17.56
 0 17.56 17.56 17.56 0 0 0
16/07/2021
17.56
 400 17.56 17.56 17.56 0 0 0
15/07/2021
17.56
 0 17.56 17.56 17.56 0 0 0
14/07/2021
17.56
 1,000 17.56 17.56 17.56 0 0 0
13/07/2021
17.56
 800 18.59 18.59 17.56 0 300 0.0
12/07/2021
18.59
 10,400 18.90 18.90 18.59 0 0 0
09/07/2021
18.85
 15,900 19.31 20.60 18.85 0 6,300 -0.2
08/07/2021
18.75
 13,521 18.33 19.11 16.52 0 0 0
07/07/2021
17.82
 100 17.82 17.82 17.82 0 0 0
06/07/2021
16.32
 1,100 17.92 17.92 16.32 1,000 0 0.0
05/07/2021
17.92
 1,302 18.18 18.18 17.92 0 0 0
02/07/2021
17.92
 28,500 17.97 17.97 17.82 0 1,700 -0.1
01/07/2021
16.37
 24,405 14.92 16.37 14.92 1,200 2,800 -0.1
30/06/2021
14.92
 4,205 13.68 14.98 13.68 0 400 0.0
29/06/2021
14.46
 1,100 13.17 14.46 13.17 0 0 0
28/06/2021
13.94
 2,000 13.48 13.94 13.48 0 0 0
25/06/2021
14.72
 1,000 14.72 14.72 14.72 0 0 0
24/06/2021
14.77
 0 14.77 14.77 14.77 0 0 0
23/06/2021
14.77
 0 14.77 14.77 14.77 0 0 0
22/06/2021
14.77
 0 14.77 14.77 14.77 0 0 0
21/06/2021
14.77
 2,300 14.87 14.87 14.77 0 0 0
18/06/2021
14.98
 2,000 14.98 14.98 14.98 0 0 0
17/06/2021
15.44
 0 15.44 15.44 15.44 0 0 0
16/06/2021
15.44
 300 15.44 15.44 15.44 0 0 0
15/06/2021
15.49
 23,900 14.20 15.49 14.20 0 0 0
14/06/2021
14.41
 23,200 13.32 14.61 13.32 0 0 0
11/06/2021
13.32
 3,100 13.53 13.53 13.32 600 0 0.0
10/06/2021
13.89
 180 13.89 13.89 13.89 0 80 0.0
09/06/2021
13.22
 14,300 13.22 13.94 13.22 0 100 0.0
08/06/2021
14.41
 0 14.41 14.41 14.41 0 0 0
07/06/2021
14.41
 277,700 13.43 14.67 13.37 0 214,500 -5.6
04/06/2021
13.37
 5,400 14.67 14.67 12.96 100 0 0.0
03/06/2021
13.37
 27,910 12.91 13.37 12.91 0 0 0
02/06/2021
12.91
 8,826 12.91 12.91 12.91 5,800 0 0.1
01/06/2021
12.65
 3,100 12.91 12.91 12.65 0 0 0
31/05/2021
12.91
 500 12.91 12.91 12.91 0 0 0
28/05/2021
12.91
 1,900 12.91 12.91 12.91 0 0 0
27/05/2021
12.91
 2,300 12.19 12.91 12.19 0 0 0
26/05/2021
12.91
 20,600 12.91 12.91 12.91 300 0 0.0
25/05/2021
12.91
 14,600 12.91 12.91 12.45 0 0 0
24/05/2021
12.91
 100 12.91 12.91 12.91 0 0 0
21/05/2021
13.79
 0 13.79 13.79 13.79 0 0 0
20/05/2021
13.79
 5,300 13.63 13.79 13.63 0 2,300 -0.1
19/05/2021
13.79
 11,900 13.68 13.89 13.68 0 0 0
18/05/2021
13.94
 17,500 13.53 13.94 13.43 0 0 0
17/05/2021
13.53
 5,100 13.53 13.53 13.48 0 0 0
14/05/2021
13.53
 3,200 13.48 14.30 13.43 0 0 0
13/05/2021
13.48
 3,000 14.67 14.67 13.48 100 0 0.0
12/05/2021
13.84
 41,500 15.34 15.34 13.84 100 36,100 -1.0
11/05/2021
13.99
 15,100 16.83 16.83 13.94 100 0 0.0
10/05/2021
15.34
 1,300 15.29 15.34 15.29 0 600 0.0
07/05/2021
15.29
 79,305 14.10 15.34 13.37 0 25,100 -0.7
06/05/2021
13.94
 758,500 13.37 13.94 13.37 0 753,500 -19.5
05/05/2021
12.91
 6,000 14.20 14.20 12.91 200 0 0.0
04/05/2021
12.91
 13,700 14.30 14.30 12.39 100 0 0.0
29/04/2021
13.01
 3,715 14.20 14.20 12.81 100 0 0.0
28/04/2021
12.91
 525 13.89 13.89 12.60 100 0 0.0
27/04/2021
12.65
 6,200 13.68 13.68 12.45 100 0 0.0
26/04/2021
12.45
 1,200 13.17 13.17 12.45 100 0 0.0
23/04/2021
12.39
 15,400 12.91 12.91 12.39 100 0 0.0
22/04/2021
12.81
 4,100 12.91 12.91 12.65 100 0 0.0
20/04/2021
12.50
 7,400 13.12 13.12 12.50 100 0 0.0
19/04/2021
12.75
 7,016 13.12 13.12 12.39 2,100 0 0.1
16/04/2021
11.93
 800 11.88 11.93 11.88 0 0 0
15/04/2021
12.14
 2,000 12.65 12.65 12.14 0 0 0
14/04/2021
12.70
 8,620 11.88 12.70 11.88 0 0 0
13/04/2021
12.34
 5,220 12.65 12.65 11.67 600 0 0.0
12/04/2021
12.34
 1,600 13.17 13.17 11.52 100 0 0.0
09/04/2021
12.03
 3,000 12.14 12.19 12.03 0 0 0
08/04/2021
11.93
 15,500 12.34 12.34 11.93 0 0 0
07/04/2021
12.81
 5,600 12.45 12.81 12.45 0 3,000 -0.1
06/04/2021
12.45
 36,100 12.45 12.45 12.29 0 26,400 -0.6
05/04/2021
12.45
 17,010 11.88 12.45 11.88 100 11,500 -0.3
02/04/2021
11.98
 20,610 12.91 12.91 11.98 100 15,500 -0.4
01/04/2021
11.88
 104,950 11.93 11.93 11.88 0 101,800 -2.3
31/03/2021
12.14
 16,300 11.93 12.14 11.93 0 13,300 -0.3
30/03/2021
11.93
 63,200 11.98 11.98 11.83 0 54,000 -1.2
29/03/2021
11.98
 120,994 11.83 11.98 11.83 0 118,000 -2.7
26/03/2021
11.93
 6,200 11.10 12.96 11.10 0 0 0
25/03/2021
11.83
 700 12.91 12.91 11.77 0 0 0
24/03/2021
12.91
 16,520 13.94 14.05 12.91 0 0 0
23/03/2021
12.91
 32,801 11.77 12.91 11.77 0 4,000 -0.1
22/03/2021
11.77
 24,100 11.67 11.77 11.10 0 116,259 -2.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc