CTCP Kỹ thuật Điện Toàn cầu (glt)

28
-1
(-3.45%)
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
(2024-08-21) 		-2.98 -9.63% 65,700 0 0
28
33
28
2 tháng
(2024-07-22) 		-5.89 -17.38% 97,700 0 0
28
36.21
28
3 tháng
(2024-06-24) 		-3.95 -12.37% 968,100 -34,150 -1.2
28
36.70
28
6 tháng
(2024-03-25) 		10.77 62.46% 1,596,100 -60,150 -1.9
15.88
36.70
28
12 tháng
(2023-09-26) 		6.21 28.48% 1,898,133 -196,010 -4.3
15.49
36.70
28
24 tháng
(2022-10-03) 		1.97 7.56% 2,855,243 -199,830 -4.4
15.49
36.70
28
36 tháng
(2021-10-06) 		2.76 10.92% 3,402,352 -126,830 -2.1
15.49
36.70
28
60 tháng
(2019-10-17) 		9.50 51.38% 6,774,103 -1,904,079 -44.4
13.05
36.70
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
8.39
 1,500 8.16 8.43 8.16 1,500 0 0.0
18/09/2014
8.16
 1,600 8.21 8.34 8.16 1,600 0 0.0
17/09/2014
8.21
 10,600 8.16 8.21 8.16 1,600 0 0.0
16/09/2014
8.16
 4,300 8.21 8.21 8.07 4,300 0 0.1
15/09/2014
8.21
 8,200 8.02 8.21 8.02 8,200 0 0.1
12/09/2014
8.02
 9,900 8.11 8.34 8.02 9,900 300 0.2
11/09/2014
8.11
 1,700 8.11 8.11 8.02 1,700 0 0.0
10/09/2014
8.11
 5,200 8.02 8.11 8.02 5,200 400 0.1
09/09/2014
8.02
 36,800 8.02 8.07 8.02 15,900 0 0.0
08/09/2014
8.02
 9,200 8.02 8.02 8.02 5,700 0 0.0
05/09/2014
8.02
 5,900 8.07 8.07 7.98 4,700 0 0.1
04/09/2014
8.07
 5,200 7.98 8.11 7.93 5,200 0 0.1
03/09/2014
7.98
 1,600 8.02 8.02 7.98 1,600 0 0.0
29/08/2014
8.02
 2,400 7.98 8.02 7.93 2,400 0 0.0
28/08/2014
7.98
 2,000 7.93 7.98 7.98 2,000 0 0.0
27/08/2014
7.93
 7,000 7.93 7.93 7.88 5,900 0 0.1
26/08/2014
7.93
 10,900 7.98 7.98 7.88 5,900 0 0.1
25/08/2014
7.98
 16,100 7.93 7.98 7.88 11,100 0 0.0
22/08/2014
7.93
 6,500 7.93 7.93 7.88 5,200 0 0.1
21/08/2014
7.93
 14,900 7.88 7.93 7.84 5,200 0 0.1
20/08/2014
7.88
 3,800 7.84 7.88 7.84 3,000 0 0.1
19/08/2014
7.84
 11,700 7.79 7.88 7.79 11,500 0 0.2
18/08/2014
7.79
 9,900 7.84 7.84 7.79 5,000 0 0.1
15/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
15/08/2014
7.84
 79,000 7.52 7.93 7.56 12,900 0 0.2
14/08/2014
7.52
 900 7.60 7.60 7.52 200 0 0.0
13/08/2014
7.60
 300 7.60 7.60 7.52 200 0 0.0
12/08/2014
7.60
 210 7.65 7.65 7.60 0 200 -0.0
11/08/2014
7.65
 4,810 7.52 7.65 7.47 1,100 0 0.0
08/08/2014
7.52
 6,000 7.47 7.52 7.43 5,100 100 0.1
07/08/2014
7.47
 6,700 7.47 7.47 7.43 6,200 0 0.1
06/08/2014
7.47
 3,000 7.52 7.52 7.43 1,300 0 0.0
05/08/2014
7.52
 200 7.43 7.52 7.43 200 0 0.0
04/08/2014
7.43
 7,500 7.52 7.52 7.43 2,600 0 0.0
01/08/2014
7.52
 9,000 7.47 7.52 7.43 100 7,600 -0.1
31/07/2014
7.47
 2,900 7.43 7.47 7.39 1,900 300 0.0
30/07/2014
7.43
 1,000 7.47 7.52 7.43 0 200 -0.0
29/07/2014
7.47
 6,900 7.47 7.47 7.34 6,300 0 0.1
28/07/2014
7.47
 7,700 7.43 7.47 7.34 7,700 0 0.1
25/07/2014
7.43
 20,200 7.34 7.43 7.34 200 0 0.0
24/07/2014
7.34
 20,300 7.34 7.34 7.30 4,400 0 0.1
23/07/2014
7.34
 100 7.34 7.34 7.34 0 0 0
22/07/2014
7.34
 3,800 7.30 7.34 7.26 100 0 0.0
21/07/2014
7.30
 7,800 7.34 7.34 7.22 2,300 0 0.0
18/07/2014
7.34
 1,100 7.47 7.47 7.30 100 0 0.0
17/07/2014
7.47
 11,600 7.26 7.47 7.22 1,300 0 0.0
16/07/2014
7.26
 17,100 7.52 7.52 7.17 2,100 0 0.0
15/07/2014
7.52
 30,800 7.34 7.52 7.17 0 0 0
14/07/2014
7.34
 0 7.34 7.34 7.34 0 0 0
11/07/2014
7.34
 0 7.34 7.34 7.34 0 0 0
10/07/2014
7.34
 1,400 7.22 7.78 7.17 400 0 0.0
09/07/2014
7.22
 10,200 7.13 7.22 7.09 10,200 0 0.2
08/07/2014
7.13
 6,600 7.09 7.13 7.09 6,300 0 0.1
07/07/2014
7.09
 2,000 7.13 7.13 7.09 2,000 0 0.0
04/07/2014
7.13
 2,000 7.17 7.17 7.13 2,000 0 0.0
03/07/2014
7.17
 100 7.09 7.17 7.17 100 0 0.0
02/07/2014
7.09
 600 7.13 7.13 6.91 500 0 0.0
01/07/2014
7.13
 100 7.26 7.26 7.13 100 0 0.0
30/06/2014
7.26
 1,300 6.91 7.34 6.65 1,100 0 0.0
27/06/2014
6.91
 2,400 6.74 6.91 6.65 100 0 0.0
26/06/2014
6.74
 7,700 6.61 6.74 6.57 3,900 0 0.1
25/06/2014
6.61
 4,500 6.61 6.65 6.57 100 0 0.0
24/06/2014
6.61
 1,500 6.48 6.70 6.52 100 0 0.0
23/06/2014
6.48
 1,500 6.52 6.52 6.48 100 0 0.0
20/06/2014
6.52
 200 6.48 6.52 6.39 100 0 0.0
19/06/2014
6.48
 100 6.35 6.48 6.48 100 0 0.0
18/06/2014
6.35
 1,100 6.57 6.57 6.35 300 0 0.0
17/06/2014
6.57
 1,800 6.61 6.61 6.48 100 0 0.0
16/06/2014
6.61
 100 6.65 6.65 6.61 0 0 0
13/06/2014
6.65
 500 6.35 6.65 6.35 400 0 0.0
12/06/2014
6.35
 400 6.35 6.65 6.35 300 0 0.0
11/06/2014
6.35
 100 6.65 6.65 6.35 100 0 0.0
10/06/2014
6.65
 500 6.44 6.65 6.48 500 0 0.0
09/06/2014
6.44
 600 6.48 6.48 6.35 600 0 0.0
06/06/2014
6.48
 500 6.31 6.57 6.26 500 0 0.0
05/06/2014
6.31
 1,300 6.35 6.35 6.31 1,200 0 0.0
04/06/2014
6.35
 3,260 6.35 6.39 6.35 3,000 0 0.0
03/06/2014
6.35
 2,500 6.39 6.39 6.35 0 0 0
02/06/2014
6.39
 2,550 6.35 6.48 6.31 1,900 300 0.0
30/05/2014
6.35
 7,200 6.31 6.35 6.31 5,900 0 0.1
29/05/2014
6.31
 11,700 6.57 6.61 6.31 600 0 0.0
28/05/2014
6.57
 27,550 6.48 6.65 6.22 800 0 0.0
27/05/2014
6.48
 13,400 6.26 6.65 6.18 800 0 0.0
26/05/2014
6.26
 760 6.26 6.26 6.26 0 0 0
23/05/2014
6.26
 9,800 6.14 6.26 6.05 7,600 0 0.1
22/05/2014
6.14
 32,100 6.65 6.70 6.05 3,000 0 0.0
21/05/2014
6.65
 49,300 6.26 6.70 6.05 3,100 0 0.0
20/05/2014
6.26
 2,600 6.22 6.26 6.05 0 0 0
19/05/2014
6.22
 68,600 5.96 6.26 5.96 300 0 0.0
16/05/2014
5.96
 25,900 5.96 5.96 5.92 10,900 0 0.2
15/05/2014
5.96
 13,200 6.09 6.09 5.96 8,800 0 0.1
14/05/2014
6.09
 15,000 6.09 6.09 6.05 9,200 12,000 -0.0
13/05/2014
6.09
 27,800 6.26 6.26 6.05 8,800 12,000 -0.0
12/05/2014
6.26
 19,700 6.70 6.70 6.05 11,300 0 0.2
09/05/2014
6.70
 2,200 6.26 6.70 6.48 1,200 0 0.0
08/05/2014
6.26
 29,000 6.83 6.83 6.18 10,200 0 0.2
07/05/2014
6.83
 1,100 6.78 6.91 6.61 200 0 0.0
06/05/2014
6.78
 15,500 6.91 7.09 6.57 8,100 0 0.1
05/05/2014
6.91
 9,000 7.04 7.43 6.91 7,700 0 0.1
29/04/2014
7.04
 10,800 6.96 7.43 6.96 8,100 0 0.1
28/04/2014
6.96
 1,200 7.04 7.04 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |