CTCP Kỹ thuật Điện Toàn cầu (glt)

28.50
-0.80
(-2.73%)
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
(2026-08-19) 		-0.30 -1.01% 26,000 21,300 0.6
21.90
29.90
28.50
2 tháng
(2026-07-20) 		-0.70 -2.33% 27,200 21,300 0.6
21.90
30
28.50
3 tháng
(2026-06-22) 		1.10 3.90% 29,300 21,300 0.6
21.90
30.70
28.50
6 tháng
(2026-03-23) 		0.30 1.03% 622,900 19,100 0.6
21.70
34
28.50
12 tháng
(2025-09-23) 		10.50 55.85% 1,521,800 11,100 0.4
17.70
34
28.50
24 tháng
(2024-09-30) 		-0.70 -2.33% 2,752,591 5,700 0.2
16.40
37.30
28.50
36 tháng
(2023-10-04) 		6.19 26.76% 4,564,976 -210,610 -4.8
15.49
37.30
28.50
60 tháng
(2021-10-14) 		3.48 13.46% 5,893,104 -141,430 -2.6
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)
08/09/2021
24.74
 3,400 24.66 25.03 24.66 1,400 0 0.0
07/09/2021
24.66
 0 24.66 24.66 24.66 0 0 0
06/09/2021
24.66
 0 24.66 24.66 24.66 0 0 0
01/09/2021
24.66
 0 24.66 24.66 24.66 0 0 0
31/08/2021
24.66
 2,800 25.03 25.39 24.66 1,300 0 0.0
30/08/2021
25.03
 500 24.74 25.39 25.03 0 0 0
27/08/2021
24.74
 1,400 22.49 24.74 22.49 1,300 0 0.0
26/08/2021
22.49
 2,000 22.92 23.57 22.49 0 1,000 0.0
25/08/2021
22.92
 0 22.92 22.92 22.92 0 0 0
24/08/2021
22.92
 5,200 23.21 23.57 22.92 0 0 0
23/08/2021
23.21
 1,000 23.36 23.36 23.21 0 0 0
20/08/2021
23.36
 6,100 23.94 23.94 23.36 0 0 0
19/08/2021
23.94
 0 23.94 23.94 23.94 0 0 0
18/08/2021
23.94
 0 23.94 23.94 23.94 0 0 0
17/08/2021
23.94
 600 25.03 25.39 23.94 0 0 0
16/08/2021
25.03
 1,100 24.66 25.03 25.03 1,100 0 0.0
13/08/2021
24.66
 8,700 24.74 24.74 24.66 0 0 0
12/08/2021
24.74
 5,600 24.66 25.39 24.74 0 0 0
11/08/2021
24.66
 1,500 24.66 26.11 24.66 0 0 0
10/08/2021
24.66
 15,000 24.81 24.81 24.66 0 0 0
09/08/2021
24.81
 3,200 23.14 24.81 23.14 0 0 0
06/08/2021
23.14
 1,000 21.04 23.14 22.92 0 0 0
05/08/2021
21.04
 0 21.04 21.04 21.04 0 0 0
04/08/2021
21.04
 300 22.63 22.63 21.04 0 0 0
03/08/2021
22.63
 0 22.63 22.63 22.63 0 0 0
02/08/2021
22.63
 1,000 22.63 22.63 22.63 0 0 0
30/07/2021
22.63
 400 20.60 22.63 22.49 0 0 0
29/07/2021
20.60
 2,200 21.76 23.94 19.73 0 1,100 0.0
28/07/2021
21.76
 400 23.94 23.94 21.76 0 0 0
27/07/2021
23.94
 0 23.94 23.94 23.94 0 0 0
26/07/2021
23.94
 0 23.94 23.94 23.94 0 0 0
23/07/2021
23.94
 0 23.94 23.94 23.94 0 0 0
22/07/2021
23.94
 500 23.94 23.94 23.94 500 0 0.0
21/07/2021
23.94
 2,100 24.74 24.74 23.94 0 0 0
20/07/2021
24.74
 4,000 24.66 24.74 24.66 0 0 0
19/07/2021
24.66
 0 24.66 24.66 24.66 0 0 0
16/07/2021
24.66
 400 24.66 24.66 24.66 0 0 0
15/07/2021
24.66
 0 24.66 24.66 24.66 0 0 0
14/07/2021
24.66
 1,000 24.66 24.66 24.66 0 0 0
13/07/2021
24.66
 800 26.11 26.11 24.66 0 300 0.0
12/07/2021
26.11
 10,400 26.48 26.55 26.11 0 0 0
09/07/2021
26.48
 15,900 26.33 28.94 26.48 0 6,300 -0.2
08/07/2021
26.33
 13,521 25.03 26.84 23.21 0 0 0
07/07/2021
25.03
 100 22.92 25.03 25.03 0 0 0
06/07/2021
22.92
 1,100 25.17 25.17 22.92 1,000 0 0.0
05/07/2021
25.17
 1,302 25.17 25.53 25.17 0 0 0
02/07/2021
25.17
 28,500 22.99 25.24 25.03 0 1,700 -0.1
01/07/2021
22.99
 24,405 20.96 22.99 20.96 1,200 2,800 -0.1
30/06/2021
20.96
 4,205 20.31 21.04 19.22 0 400 0.0
29/06/2021
20.31
 1,100 19.59 20.31 18.50 0 0 0
28/06/2021
19.59
 2,000 20.67 20.67 18.93 0 0 0
25/06/2021
20.67
 1,000 20.75 20.75 20.67 0 0 0
24/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
23/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
22/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
21/06/2021
20.75
 2,300 21.04 21.04 20.75 0 0 0
18/06/2021
21.04
 2,000 21.69 21.69 21.04 0 0 0
17/06/2021
21.69
 0 21.69 21.69 21.69 0 0 0
16/06/2021
21.69
 300 21.76 21.76 21.69 0 0 0
15/06/2021
21.76
 23,900 20.24 21.76 19.95 0 0 0
14/06/2021
20.24
 23,200 18.71 20.53 18.71 0 0 0
11/06/2021
18.71
 3,100 19.51 19.51 18.71 600 0 0.0
10/06/2021
19.51
 180 18.57 19.51 19.51 0 80 0.0
09/06/2021
18.57
 14,300 20.24 20.24 18.57 0 100 0.0
08/06/2021
20.24
 0 20.24 20.24 20.24 0 0 0
07/06/2021
20.24
 277,700 18.79 20.60 18.79 0 214,500 -5.6
04/06/2021
18.79
 5,400 18.79 20.60 18.21 100 0 0.0
03/06/2021
18.79
 27,910 18.13 18.79 18.13 0 0 0
02/06/2021
18.13
 8,826 17.77 18.13 18.13 5,800 0 0.1
01/06/2021
17.77
 3,100 18.13 18.13 17.77 0 0 0
31/05/2021
18.13
 500 18.13 18.13 18.13 0 0 0
28/05/2021
18.13
 1,900 18.13 18.13 18.13 0 0 0
27/05/2021
18.13
 2,300 18.13 18.13 17.12 0 0 0
26/05/2021
18.13
 20,600 18.13 18.13 18.13 300 0 0.0
25/05/2021
18.13
 14,600 18.13 18.13 17.48 0 0 0
24/05/2021
18.13
 100 19.37 19.37 18.13 0 0 0
21/05/2021
19.37
 0 19.37 19.37 19.37 0 0 0
20/05/2021
19.37
 5,300 19.37 19.37 19.15 0 2,300 -0.1
19/05/2021
19.37
 11,900 19.59 19.59 19.22 0 0 0
18/05/2021
19.59
 17,500 19.01 19.59 18.86 0 0 0
17/05/2021
19.01
 5,100 19.01 19.01 18.93 0 0 0
14/05/2021
19.01
 3,200 18.93 20.09 18.86 0 0 0
13/05/2021
18.93
 3,000 19.44 20.60 18.93 100 0 0.0
12/05/2021
19.44
 41,500 19.66 21.54 19.44 100 36,100 -1.0
11/05/2021
19.66
 15,100 21.54 23.65 19.59 100 0 0.0
10/05/2021
21.54
 1,300 21.47 21.54 21.47 0 600 0.0
07/05/2021
21.47
 79,305 19.59 21.54 18.79 0 25,100 -0.7
06/05/2021
19.59
 758,500 18.13 19.59 18.79 0 753,500 -19.5
05/05/2021
18.13
 6,000 18.13 19.95 18.13 200 0 0.0
04/05/2021
18.13
 13,700 18.28 20.09 17.41 100 0 0.0
29/04/2021
18.28
 3,715 18.13 19.95 17.99 100 0 0.0
28/04/2021
18.13
 525 17.77 19.51 17.70 100 0 0.0
27/04/2021
17.77
 6,200 17.48 19.22 17.48 100 0 0.0
26/04/2021
17.48
 1,200 17.41 18.50 17.48 100 0 0.0
23/04/2021
17.41
 15,400 17.99 18.13 17.41 100 0 0.0
22/04/2021
17.99
 4,100 17.55 18.13 17.77 100 0 0.0
20/04/2021
17.55
 7,400 17.92 18.42 17.55 100 0 0.0
19/04/2021
17.92
 7,016 16.76 18.42 17.41 2,100 0 0.1
16/04/2021
16.76
 800 17.05 17.05 16.68 0 0 0
15/04/2021
17.05
 2,000 17.84 17.84 17.05 0 0 0

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