CTCP Kỹ thuật Điện Toàn cầu (glt)

21.30
0.20
(0.95%)
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
(2025-11-18) 		-1.30 -5.80% 19,600 0 0
19.50
22.40
21.30
2 tháng
(2025-10-20) 		0.60 2.93% 102,500 -1,200 -0.0
19.50
22.50
21.30
3 tháng
(2025-09-19) 		4 23.39% 406,000 -1,200 -0.0
17.10
22.50
21.30
6 tháng
(2025-06-23) 		-10.80 -33.86% 783,600 -3,800 -0.1
17.10
33.80
21.30
12 tháng
(2024-12-23) 		-4.70 -18.22% 1,418,411 -6,600 -0.2
17.10
37.30
21.30
24 tháng
(2023-12-29) 		3.67 21.07% 3,309,092 -219,370 -5.1
15.49
37.30
21.30
36 tháng
(2023-01-03) 		1.41 7.17% 4,370,414 -227,390 -5.3
15.49
37.30
21.30
60 tháng
(2021-01-13) 		6.66 46.17% 7,491,218 -1,627,229 -39.8
14.14
37.30
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2016
15.98
 2,320 16.18 16.18 14.60 2,000 0 0.1
18/05/2016
16.18
 100 14.96 16.18 16.18 100 0 0.0
17/05/2016
14.96
 1,000 16.54 17.00 14.91 800 0 0.0
16/05/2016
16.54
 0 16.54 16.54 16.54 0 0 0
13/05/2016
16.54
 0 16.54 16.54 16.54 0 0 0
12/05/2016
16.54
 0 16.54 16.54 16.54 0 0 0
11/05/2016
16.54
 0 16.54 16.54 16.54 0 0 0
10/05/2016
16.54
 0 16.54 16.54 16.54 0 0 0
09/05/2016
16.54
 0 16.54 16.54 16.54 0 0 0
06/05/2016
16.54
 0 16.54 16.54 16.54 0 0 0
05/05/2016
16.54
 100 15.67 16.54 16.54 100 0 0.0
04/05/2016
15.67
 0 15.67 15.67 15.67 0 0 0
29/04/2016
15.67
 0 15.67 15.67 15.67 0 0 0
28/04/2016
15.67
 0 15.67 15.67 15.67 0 0 0
27/04/2016
15.67
 100 14.96 15.67 15.67 100 0 0.0
26/04/2016
14.96
 1,800 15.98 15.98 14.50 1,600 0 0.0
25/04/2016
15.98
 400 14.86 15.98 15.11 400 0 0.0
22/04/2016
14.86
 1,100 14.91 14.91 13.74 1,100 0 0.0
21/04/2016
14.91
 300 14.60 14.91 14.65 300 0 0.0
20/04/2016
14.60
 0 14.60 14.60 14.60 0 0 0
19/04/2016
14.60
 1,900 14.96 15.21 13.54 1,700 0 0.0
15/04/2016
14.96
 100 13.94 14.96 14.96 100 0 0.0
14/04/2016
13.94
 1,800 14.60 15.21 13.18 1,000 0 0.0
13/04/2016
14.60
 0 14.60 14.60 14.60 0 0 0
12/04/2016
14.60
 2,300 13.28 14.60 13.23 2,300 2,200 0.0
11/04/2016
13.28
 5,400 14.71 15.21 13.28 2,500 2,900 -0.0
08/04/2016
14.71
 0 14.71 14.71 14.71 0 0 0
07/04/2016
14.71
 0 14.71 14.71 14.71 0 0 0
06/04/2016
14.71
 0 14.71 14.71 14.71 0 0 0
05/04/2016
14.71
 0 14.71 14.71 14.71 0 0 0
04/04/2016
14.71
 0 14.71 14.71 14.71 0 0 0
01/04/2016
14.71
 2,200 14.76 15.11 14.25 2,200 0 0.1
31/03/2016
14.76
 0 14.76 14.76 14.76 0 0 0
30/03/2016
14.76
 0 14.76 14.76 14.76 0 0 0
29/03/2016
14.76
 3,900 14.65 15.01 14.25 700 100 0.0
28/03/2016
14.65
 4,303 15.01 15.01 13.64 3,900 100 0.1
25/03/2016
15.01
 100 14.65 15.01 15.01 100 0 0.0
24/03/2016: Cổ tức tiền mặt tỉ lệ: 15%
24/03/2016
14.65
 1,700 14.45 14.65 14.65 1,700 1,500 0.0
23/03/2016
14.45
 703 14.50 14.50 14.02 600 100 0.0
22/03/2016
14.50
 700 14.50 14.50 13.05 400 0 0.0
21/03/2016
14.50
 1,200 14.64 14.64 14.16 1,200 0 0.0
18/03/2016
14.64
 1,900 15.71 16.14 14.64 1,700 0 0.1
17/03/2016
15.71
 500 15.22 15.71 13.92 500 300 0.0
16/03/2016
15.22
 1,000 13.97 15.22 13.92 1,000 500 0.0
15/03/2016
13.97
 0 13.97 13.97 13.97 0 0 0
14/03/2016
13.97
 900 13.87 14.21 13.29 600 0 0.0
11/03/2016
13.87
 0 13.87 13.87 13.87 0 0 0
10/03/2016
13.87
 500 14.02 14.02 13.87 500 0 0.0
09/03/2016
14.02
 500 14.45 14.45 13.24 200 0 0.0
08/03/2016
14.45
 100 13.77 14.45 14.45 100 0 0.0
07/03/2016
13.77
 400 14.50 14.50 13.05 200 0 0.0
04/03/2016
14.50
 100 13.53 14.50 14.50 100 0 0.0
03/03/2016
13.53
 260 14.45 14.45 13.15 100 0 0.0
02/03/2016
14.45
 2,500 14.02 14.50 12.71 2,400 0 0.1
01/03/2016
14.02
 0 14.02 14.02 14.02 0 0 0
29/02/2016
14.02
 900 14.02 14.50 13.29 900 0 0.0
26/02/2016
14.02
 3,100 14.40 14.40 13.05 3,100 0 0.1
25/02/2016
14.40
 100 13.10 14.40 14.40 100 0 0.0
24/02/2016
13.10
 300 14.50 14.74 13.10 200 0 0.0
23/02/2016
14.50
 400 14.02 14.50 14.26 400 0 0.0
22/02/2016
14.02
 0 14.02 14.02 14.02 0 0 0
19/02/2016
14.02
 1,100 14.26 14.26 13.05 1,100 0 0.0
18/02/2016
14.26
 0 14.26 14.26 14.26 0 0 0
17/02/2016
14.26
 0 14.26 14.26 14.26 0 0 0
16/02/2016
14.26
 400 13.53 14.26 13.53 400 0 0.0
15/02/2016
13.53
 400 12.71 13.53 12.71 400 0 0.0
05/02/2016
12.71
 200 12.57 12.71 11.45 100 0 0.0
04/02/2016
12.57
 0 12.57 12.57 12.57 0 0 0
03/02/2016
12.57
 0 12.57 12.57 12.57 0 0 0
02/02/2016
12.57
 500 12.42 12.57 11.84 300 0 0.0
01/02/2016
12.42
 33,500 11.60 12.42 11.79 100 0 0.0
29/01/2016
11.60
 500 12.52 12.52 11.60 0 0 0
28/01/2016
12.52
 30,500 11.79 12.52 11.70 2,100 0 0.1
27/01/2016
11.79
 35,700 11.79 11.79 11.65 0 0 0
26/01/2016
11.79
 65,500 11.74 11.79 11.60 0 0 0
25/01/2016
11.74
 61,500 11.70 11.74 11.70 0 0 0
22/01/2016
11.70
 40,200 11.74 11.74 10.73 100 0 0.0
21/01/2016
11.74
 10,000 12.08 12.08 11.74 0 0 0
20/01/2016
12.08
 58,100 11.50 12.08 11.41 100 0 0.0
19/01/2016
11.50
 61,300 11.26 11.50 11.21 100 0 0.0
18/01/2016
11.26
 37,500 11.36 11.36 11.07 100 0 0.0
15/01/2016
11.36
 0 11.36 11.36 11.36 0 0 0
14/01/2016
11.36
 11,100 11.50 11.50 11.12 100 0 0.0
13/01/2016
11.50
 19,300 11.07 11.50 10.97 200 0 0.0
12/01/2016
11.07
 6,700 11.12 11.12 10.68 1,100 0 0.0
11/01/2016
11.12
 30,000 11.70 11.70 11.12 0 0 0
08/01/2016
11.70
 1,100 12.95 12.95 11.70 1,000 100 0.0
07/01/2016
12.95
 0 12.95 12.95 12.95 0 0 0
06/01/2016
12.95
 200 13.63 13.63 12.32 100 0 0.0
05/01/2016
13.63
 1,400 13.68 13.87 12.37 1,200 0 0.0
04/01/2016
13.68
 300 13.73 13.73 12.37 200 0 0.0
31/12/2015
13.73
 200 13.10 13.73 13.73 200 0 0.0
30/12/2015
13.10
 400 13.19 14.11 12.13 300 0 0.0
29/12/2015
13.19
 0 13.19 13.19 13.19 0 0 0
28/12/2015
13.19
 100 12.76 13.19 13.19 100 0 0.0
25/12/2015
12.76
 200 13.34 13.34 12.03 100 0 0.0
24/12/2015
13.34
 500 13.48 14.11 12.18 300 0 0.0
23/12/2015
13.48
 100 13.05 13.48 13.48 100 0 0.0
22/12/2015
13.05
 1,200 13.15 13.15 12.08 1,200 0 0.0
21/12/2015
13.15
 600 13.19 13.19 11.94 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |