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)
05/02/2020
18.70
 0 18.70 18.70 18.70 0 0 0
04/02/2020
18.70
 100 17.84 18.70 18.70 100 0 0.0
03/02/2020
17.84
 300 18.76 18.76 16.98 100 0 0.0
31/01/2020
18.76
 2,300 18.76 18.76 17.84 2,300 0 0.1
30/01/2020
18.76
 100 18.30 18.76 18.76 100 0 0.0
22/01/2020
18.30
 0 18.30 18.30 18.30 0 0 0
21/01/2020
18.30
 0 18.30 18.30 18.30 0 0 0
20/01/2020
18.30
 100 17.11 18.30 18.30 100 0 0.0
17/01/2020
17.11
 0 17.11 17.11 17.11 0 0 0
16/01/2020
17.11
 0 17.11 17.11 17.11 0 0 0
15/01/2020
17.11
 0 17.11 17.11 17.11 0 0 0
14/01/2020
17.11
 5,500 17.18 17.18 17.11 0 5,500 -0.1
13/01/2020
17.18
 115,000 17.57 17.57 16.52 0 0 0
10/01/2020
17.57
 52,100 19.42 19.42 17.51 0 1,100 0.0
09/01/2020
19.42
 209 17.84 19.42 18.76 200 0 0.0
08/01/2020
17.84
 0 17.84 17.84 17.84 0 0 0
07/01/2020
17.84
 1,300 19.75 19.75 17.84 0 0 0
06/01/2020
19.75
 900 18.50 19.75 18.17 900 0 0.0
03/01/2020
18.50
 200 20.41 20.41 18.50 0 0 0
02/01/2020
20.41
 0 20.41 20.41 20.41 0 0 0
31/12/2019
20.41
 610 18.96 20.41 18.76 600 10 0.0
30/12/2019
18.96
 0 18.96 18.96 18.96 0 0 0
27/12/2019
18.96
 1,300 19.09 19.09 17.84 1,200 0 0.0
26/12/2019
19.09
 1,281 19.29 19.75 17.84 800 0 0.0
25/12/2019
19.29
 100 17.84 19.29 19.29 100 0 0.0
24/12/2019
17.84
 400 18.10 19.42 17.84 300 0 0.0
23/12/2019
18.10
 100 17.70 18.10 18.10 100 100 0
20/12/2019
17.70
 200 17.70 19.42 17.70 100 0 0.0
19/12/2019
17.70
 0 17.70 17.70 17.70 0 0 0
18/12/2019
17.70
 1,500 19.62 19.62 17.70 0 1,200 0.0
17/12/2019
19.62
 101 17.84 19.62 19.62 100 0 0.0
16/12/2019
17.84
 0 17.84 17.84 17.84 0 0 0
13/12/2019
17.84
 1,300 19.75 19.75 17.84 100 0 0.0
12/12/2019
19.75
 0 19.75 19.75 19.75 0 0 0
11/12/2019
19.75
 300 19.03 19.75 18.96 300 0 0.0
10/12/2019
19.03
 0 19.03 19.03 19.03 0 0 0
09/12/2019
19.03
 0 19.03 19.03 19.03 0 0 0
06/12/2019
19.03
 0 19.03 19.03 19.03 0 0 0
05/12/2019
19.03
 0 19.03 19.03 19.03 0 0 0
04/12/2019
19.03
 0 19.03 19.03 19.03 0 0 0
03/12/2019
19.03
 600 21.07 21.07 19.03 600 0 0.0
02/12/2019
21.07
 0 21.07 21.07 21.07 0 0 0
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

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