CTCP Kỹ thuật Điện Toàn cầu (glt)

21.10
1.60
(8.21%)
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
(2025-11-17) 		-2.90 -12.95% 19,200 0 0
19.50
22.40
21.10
2 tháng
(2025-10-17) 		0 0% 103,200 -1,200 -0.0
19.50
22.50
21.10
3 tháng
(2025-09-17) 		1.20 6.56% 411,400 -1,200 -0.0
17.10
22.50
21.10
6 tháng
(2025-06-19) 		-14.30 -42.31% 827,100 -3,800 -0.1
17.10
33.80
21.10
12 tháng
(2024-12-23) 		-6.30 -24.42% 1,417,211 -6,600 -0.2
17.10
37.30
21.10
24 tháng
(2023-12-27) 		2.07 11.89% 3,307,892 -219,370 -5.1
15.49
37.30
21.10
36 tháng
(2023-01-03) 		-0.19 -0.96% 4,369,214 -227,390 -5.3
15.49
37.30
21.10
60 tháng
(2021-01-11) 		4.99 34.41% 7,536,118 -1,631,129 -39.8
14.14
37.30
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2015
8.43
 1,100 8.48 8.48 8.25 100 0 0.0
03/03/2015
8.48
 0 8.48 8.48 8.48 0 0 0
02/03/2015
8.48
 0 8.48 8.48 8.48 0 0 0
27/02/2015
8.48
 7,900 8.53 8.62 8.11 7,600 7,600 0.0
26/02/2015
8.53
 7,500 8.62 8.62 8.21 7,000 400 0.1
25/02/2015
8.62
 10,500 8.62 8.62 8.21 10,200 3,200 0.1
24/02/2015
8.62
 6,000 9.08 9.08 8.21 200 3,800 -0.1
13/02/2015
9.08
 0 9.08 9.08 9.08 0 0 0
12/02/2015
9.08
 7,700 8.62 9.17 8.02 6,100 1,000 0.1
11/02/2015
8.62
 5,700 8.66 8.66 8.02 100 0 0.0
10/02/2015
8.66
 0 8.66 8.66 8.66 0 0 0
09/02/2015
8.66
 7,100 8.66 8.66 8.02 7,100 0 0.1
06/02/2015
8.66
 9,800 8.25 8.66 8.02 9,600 0 0.2
05/02/2015
8.25
 7,100 8.66 8.66 8.11 7,100 0 0.1
04/02/2015
8.66
 0 8.66 8.66 8.66 0 0 0
03/02/2015
8.66
 11,900 8.66 8.66 8.11 7,000 0 0.1
02/02/2015
8.66
 13,800 8.66 8.66 8.16 8,900 0 0.2
30/01/2015
8.66
 6,900 8.62 8.66 8.25 6,800 0 0.1
29/01/2015
8.62
 8,900 8.39 8.62 8.25 8,800 0 0.2
28/01/2015
8.39
 8,800 8.66 8.66 8.25 8,800 0 0.2
27/01/2015
8.66
 26,000 8.66 8.66 8.21 13,900 0 0.3
26/01/2015
8.66
 12,000 8.66 8.66 8.30 6,900 0 0.1
23/01/2015
8.66
 6,800 8.57 8.66 8.39 6,700 0 0.1
22/01/2015
8.57
 8,700 8.57 8.57 8.39 6,800 0 0.1
21/01/2015
8.57
 13,800 8.66 8.71 8.39 6,800 0 0.1
20/01/2015
8.66
 8,600 8.62 8.66 8.39 8,600 0 0.2
19/01/2015
8.62
 0 8.62 8.62 8.62 0 0 0
16/01/2015
8.62
 6,800 8.48 8.62 8.48 6,600 0 0.1
15/01/2015
8.48
 6,000 8.57 8.57 8.48 0 5,000 -0.1
14/01/2015
8.57
 0 8.57 8.57 8.57 0 0 0
13/01/2015
8.57
 900 8.57 8.57 8.39 900 0 0.0
12/01/2015
8.57
 0 8.57 8.57 8.57 0 0 0
09/01/2015
8.57
 0 8.57 8.57 8.57 0 0 0
08/01/2015
8.57
 6,700 8.57 8.57 8.30 1,700 0 0.0
07/01/2015
8.57
 400 8.53 8.57 8.30 400 100 0.0
06/01/2015
8.53
 6,800 8.66 8.66 8.39 6,800 0 0.1
05/01/2015
8.66
 9,200 8.66 8.66 8.39 6,700 0 0.1
31/12/2014
8.66
 4,200 8.57 8.66 8.39 200 0 0.0
30/12/2014
8.57
 6,900 8.57 8.57 8.25 6,900 0 0.1
29/12/2014
8.57
 7,000 8.71 8.71 8.43 7,000 0 0.1
26/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
25/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
24/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
23/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
22/12/2014
8.71
 100 8.62 8.71 8.71 100 0 0.0
19/12/2014
8.62
 0 8.62 8.62 8.62 0 0 0
18/12/2014
8.62
 20 8.62 8.62 8.62 0 0 0
17/12/2014
8.62
 100 8.62 8.62 8.62 100 0 0.0
16/12/2014
8.62
 0 8.62 8.62 8.62 0 0 0
15/12/2014
8.62
 5,500 8.66 8.66 8.62 5,500 5,000 0.0
12/12/2014
8.66
 5,400 8.66 8.66 8.66 5,400 0 0.1
11/12/2014
8.66
 104,800 8.71 8.76 7.84 100 100 0.0
10/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
09/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
08/12/2014
8.71
 800 8.71 8.71 7.84 100 100 0.0
05/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
04/12/2014
8.71
 0 8.71 8.71 8.71 0 0 0
03/12/2014
8.71
 10,200 8.71 8.71 8.62 4,400 5,000 -0.0
02/12/2014
8.71
 6,200 8.71 8.71 8.62 4,300 5,000 -0.0
01/12/2014
8.71
 6,000 8.66 8.71 8.66 100 400 -0.0
28/11/2014
8.66
 2,110 8.57 8.71 8.62 100 10 0.0
27/11/2014
8.57
 10 8.57 8.57 8.57 0 10 -0.0
26/11/2014
8.57
 1,400 8.62 8.62 7.84 1,300 0 0.0
25/11/2014
8.62
 0 8.62 8.62 8.62 0 0 0
24/11/2014
8.62
 0 8.62 8.62 8.62 0 0 0
21/11/2014
8.62
 200 7.98 8.62 7.88 100 0 0.0
20/11/2014
7.98
 200 8.57 8.71 7.98 100 0 0.0
19/11/2014
8.57
 100 7.84 8.57 8.57 100 0 0.0
18/11/2014
7.84
 400 8.62 8.71 7.84 400 0 0.0
17/11/2014
8.62
 140 8.02 8.62 8.62 100 0 0.0
14/11/2014
8.02
 300 8.57 8.57 7.93 100 0 0.0
13/11/2014
8.57
 0 8.57 8.57 8.57 0 0 0
12/11/2014
8.57
 200 8.25 8.57 8.25 200 100 0.0
11/11/2014
8.25
 100 8.57 8.57 8.25 0 0 0
10/11/2014
8.57
 300 8.62 8.62 7.93 100 0 0.0
07/11/2014
8.62
 0 8.62 8.62 8.62 0 0 0
06/11/2014
8.62
 200 7.88 8.62 8.62 100 0 0.0
05/11/2014
7.88
 200 7.88 8.66 7.88 100 0 0.0
04/11/2014
7.88
 100 8.62 8.62 7.88 0 0 0
03/11/2014
8.62
 200 8.66 8.66 7.88 100 0 0.0
31/10/2014
8.66
 0 8.66 8.66 8.66 0 0 0
30/10/2014
8.66
 200 8.62 8.66 7.79 100 0 0.0
29/10/2014
8.62
 0 8.62 8.62 8.62 0 0 0
28/10/2014
8.62
 0 8.62 8.62 8.62 200 0 0.0
27/10/2014
8.62
 300 8.48 8.66 8.16 200 0 0.0
24/10/2014
8.48
 100 8.71 8.71 8.48 0 0 0
23/10/2014
8.71
 0 8.71 8.71 8.71 0 0 0
22/10/2014
8.71
 0 8.71 8.71 8.71 0 0 0
21/10/2014
8.71
 100 8.25 8.71 8.71 100 0 0.0
20/10/2014
8.25
 6,300 8.66 8.66 7.84 5,800 0 0.1
17/10/2014
8.66
 5,100 8.62 8.66 8.25 100 0 0.0
16/10/2014
8.62
 100 8.25 8.62 8.62 100 0 0.0
15/10/2014
8.25
 200 8.66 8.66 8.25 200 0 0.0
14/10/2014
8.66
 0 8.66 8.66 8.66 0 0 0
13/10/2014
8.66
 5,300 8.66 8.66 8.43 5,200 0 0.1
10/10/2014
8.66
 5,200 8.71 8.71 8.53 5,200 0 0.1
09/10/2014
8.71
 5,620 8.62 8.71 8.53 600 0 0.0
08/10/2014
8.62
 0 8.62 8.62 8.62 0 0 0
07/10/2014
8.62
 6,200 8.53 8.66 8.34 6,200 1,000 0.1
06/10/2014
8.53
 7,000 8.34 8.53 8.34 5,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |