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)
19/03/2021
10.74
 31,524 10.64 11.67 10.64 0 1,000 0.0
18/03/2021
10.64
 700 10.64 10.64 10.64 0 0 0
17/03/2021
10.48
 530 10.48 10.48 10.48 0 0 0
16/03/2021
10.38
 10,479 10.59 10.59 10.38 0 0 0
15/03/2021
10.59
 420 10.59 10.59 10.59 0 100 0.0
12/03/2021
10.59
 3,844 10.59 10.59 10.43 0 1,900 0.0
11/03/2021
10.38
 511 10.59 10.59 10.38 0 0 0
10/03/2021
10.59
 500 10.59 10.59 10.59 0 0 0
09/03/2021
10.59
 290 10.59 10.59 10.59 0 0 0
08/03/2021
10.59
 1,440 10.64 10.64 10.43 500 0 0.0
05/03/2021
10.64
 5,500 10.53 10.64 10.53 1,100 0 0.0
04/03/2021
10.64
 7,600 10.84 10.84 10.53 800 0 0.0
03/03/2021
10.84
 11,200 10.59 10.84 10.53 8,900 0 0.2
02/03/2021
10.84
 8,900 10.59 10.84 10.59 0 0 0
01/03/2021
10.33
 3,384 10.33 10.33 10.33 2,000 0 0.0
26/02/2021
10.33
 3,500 10.33 10.33 10.33 0 0 0
25/02/2021
10.33
 2,109 10.33 10.33 10.33 1,000 0 0.0
24/02/2021
10.33
 600 10.33 10.33 10.33 600 400 0.0
23/02/2021
10.43
 2,200 10.48 10.48 10.43 2,000 0 0.0
22/02/2021
10.43
 5,000 10.53 10.53 10.43 1,000 0 0.0
19/02/2021
10.53
 13,400 10.53 10.59 10.33 100 0 0.0
18/02/2021
10.59
 404 9.50 10.59 9.50 0 100 0.0
17/02/2021
10.53
 1,200 10.43 10.53 10.43 0 0 0
09/02/2021
10.07
 700 10.12 10.12 10.07 300 0 0.0
08/02/2021
10.07
 4,400 10.07 10.07 10.07 0 0 0
05/02/2021
10.12
 1,600 9.86 10.12 9.86 0 0 0
04/02/2021
10.12
 5,700 10.22 10.33 10.12 0 0 0
03/02/2021
10.22
 900 9.60 10.22 9.60 0 0 0
02/02/2021
10.17
 2,300 10.22 10.22 9.50 0 0 0
01/02/2021
10.22
 0 10.22 10.22 10.22 0 0 0
29/01/2021
10.22
 600 9.81 10.22 9.81 0 0 0
28/01/2021
10.28
 24,004 10.02 10.28 10.02 0 1,000 0.0
27/01/2021
10.07
 20,900 10.12 10.17 10.07 0 0 0
26/01/2021
10.12
 9,700 10.53 10.53 10.07 0 0 0
25/01/2021
10.53
 6,800 10.59 10.69 10.43 0 0 0
22/01/2021
10.64
 5,700 10.43 10.74 10.38 0 0 0
21/01/2021
10.43
 2,610 10.33 10.59 10.33 0 0 0
20/01/2021
10.84
 8,228 10.59 10.84 9.81 0 0 0
19/01/2021
10.59
 14,850 11.88 11.88 10.59 0 0 0
18/01/2021
11.72
 17,210 10.69 11.72 10.69 0 0 0
15/01/2021
10.69
 28,300 10.59 10.69 10.28 0 0 0
14/01/2021
10.38
 20,200 10.33 10.43 10.33 0 0 0
13/01/2021
10.28
 13,800 10.38 10.38 10.28 0 0 0
12/01/2021
10.38
 31,900 10.33 10.38 10.17 1,000 3,400 0.0
11/01/2021
10.33
 14,229 10.53 10.53 10.33 0 1,500 0.0
08/01/2021
10.33
 40,639 9.91 10.59 9.91 0 0 0
07/01/2021
9.66
 33,000 9.55 9.66 9.50 0 32,200 -0.6
06/01/2021
9.55
 40,400 10.28 10.28 9.55 1,700 36,800 -0.7
05/01/2021
10.02
 29,400 9.71 10.07 9.71 0 27,900 -0.5
04/01/2021
10.33
 40,800 10.38 10.38 9.66 2,500 38,700 -0.7
31/12/2020
10.33
 29,670 10.07 10.53 9.55 16,400 15,100 0.0
30/12/2020
10.07
 8,160 10.17 10.33 9.66 300 2,700 0.0
29/12/2020
10.17
 1,010 10.43 10.43 10.07 200 0 0.0
28/12/2020
10.43
 4,275 10.07 10.53 10.07 700 2,500 0.0
25/12/2020: Cổ tức tiền mặt tỉ lệ: 6%
25/12/2020
9.97
 1,900 10.53 10.53 9.55 200 0 0.0
24/12/2020
9.76
 41,215 9.91 9.91 9.76 0 37,500 -0.7
23/12/2020
10.01
 6,100 10.36 10.36 9.56 1,300 0 0.0
22/12/2020
9.86
 1,920 9.81 10.36 9.81 100 600 0.0
21/12/2020
10.01
 19,140 9.81 10.16 9.81 0 8,800 -0.2
18/12/2020
9.81
 6,200 9.81 9.81 9.81 0 0 0
17/12/2020
9.81
 5,000 9.76 9.91 9.66 600 0 0.0
16/12/2020
9.76
 5,950 9.96 9.96 9.76 3,000 600 0.0
15/12/2020
9.96
 9,330 9.46 10.01 9.46 1,400 0 0.0
14/12/2020
9.46
 4,000 9.51 9.51 9.41 0 0 0
11/12/2020
9.51
 6,040 9.41 9.66 9.26 300 0 0.0
10/12/2020
9.41
 12,000 9.36 9.46 9.36 0 6,300 -0.1
09/12/2020
9.46
 11,500 9.36 9.51 9.01 100 1,600 0.0
08/12/2020
9.51
 30,449 10.11 10.11 9.51 0 28,100 -0.5
07/12/2020
10.11
 16,500 10.01 10.36 9.26 100 15,000 -0.3
04/12/2020
10.26
 64,100 10.71 10.71 8.86 300 54,500 -1.0
03/12/2020
9.81
 30,500 9.96 11.81 9.81 6,900 30,100 -0.5
02/12/2020
10.86
 17,400 10.91 10.91 10.86 2,800 17,400 -0.3
01/12/2020
12.06
 1,700 12.36 12.36 12.06 0 900 0.0
30/11/2020
13.36
 540 12.61 13.36 12.61 100 0 0.0
27/11/2020
12.71
 0 12.71 12.71 12.71 0 0 0
26/11/2020
12.71
 100 12.71 12.71 12.71 0 0 0
25/11/2020
12.91
 100 12.91 12.91 12.91 0 0 0
24/11/2020
13.01
 0 13.01 13.01 13.01 0 0 0
23/11/2020
13.01
 300 14.36 14.36 13.01 100 0 0.0
20/11/2020
13.06
 600 13.06 13.51 13.06 100 0 0.0
19/11/2020
14.51
 2,900 14.76 14.76 12.16 900 1,500 0.0
18/11/2020
13.51
 600 13.51 16.52 13.51 500 0 0.0
17/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
16/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
13/11/2020
15.02
 100 15.02 15.02 15.02 100 100 0
12/11/2020
13.66
 800 14.97 14.97 12.31 200 0 0.0
11/11/2020
13.66
 2,900 13.66 16.67 13.66 2,700 0 0.1
10/11/2020
15.17
 0 15.17 15.17 15.17 0 0 0
09/11/2020
15.17
 0 15.17 15.17 15.17 0 0 0
06/11/2020
15.17
 0 15.17 15.17 15.17 0 0 0
05/11/2020
15.17
 0 15.17 15.17 15.17 0 0 0
04/11/2020
15.17
 40 15.17 15.17 15.17 0 0 0
03/11/2020
15.17
 0 15.17 15.17 15.17 0 0 0
02/11/2020
15.17
 0 15.17 15.17 15.17 0 0 0
30/10/2020
15.17
 0 15.17 15.17 15.17 0 0 0
29/10/2020
15.17
 0 15.17 15.17 15.17 0 0 0
28/10/2020
15.17
 0 15.17 15.17 15.17 0 0 0
27/10/2020
15.17
 0 15.17 15.17 15.17 0 0 0
26/10/2020
15.17
 0 15.17 15.17 15.17 0 0 0
23/10/2020
15.17
 0 15.17 15.17 15.17 0 0 0

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