CTCP Kỹ thuật Điện Toàn cầu (glt)

27.10
0.90
(3.44%)
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
(2024-10-28) 		-2.30 -8.07% 14,405 0 0
26
29.10
26.20
2 tháng
(2024-09-27) 		-3.80 -12.67% 26,718 0 0
26
32
26.20
3 tháng
(2024-08-28) 		-6.80 -20.61% 86,292 0 0
26
33
26.20
6 tháng
(2024-05-30) 		5.29 25.27% 1,590,075 -79,750 -2.7
19.95
36.70
26.20
12 tháng
(2023-12-04) 		7.80 42.42% 1,823,902 -212,110 -4.9
15.49
36.70
26.20
24 tháng
(2022-12-07) 		7.33 38.86% 2,870,538 -220,130 -5.1
15.49
36.70
26.20
36 tháng
(2021-12-13) 		1.17 4.69% 3,206,036 -156,930 -3.1
15.49
36.70
26.20
60 tháng
(2019-12-23) 		8.10 44.75% 6,789,243 -1,928,879 -45.3
13.05
36.70
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2014
7.47
 2,900 7.26 7.52 7.34 400 0 0.0
07/02/2014
7.26
 10,400 7.26 7.56 7.26 700 5,000 -0.1
06/02/2014
7.26
 6,200 7.26 7.65 7.26 2,300 5,000 -0.0
27/01/2014
7.26
 16,600 7.26 7.26 7.26 7,900 0 0.1
24/01/2014
7.26
 39,200 7.39 7.39 7.26 1,500 1,500 -0.0
23/01/2014
7.39
 20,100 7.26 7.39 7.26 4,000 0 0.1
22/01/2014
7.26
 18,600 7.43 7.43 7.26 4,800 0 0.1
21/01/2014
7.43
 9,000 7.34 7.47 7.39 200 0 0.0
20/01/2014
7.34
 11,300 7.39 7.39 7.34 4,800 0 0.1
17/01/2014
7.39
 13,100 7.43 7.43 7.39 0 0 0
16/01/2014
7.43
 31,800 7.39 7.56 7.30 14,300 0 0.2
15/01/2014
7.39
 15,900 7.43 7.52 7.39 600 0 0.0
14/01/2014
7.43
 21,600 7.34 7.43 7.34 3,700 0 0.1
13/01/2014
7.34
 11,800 7.52 7.65 7.34 4,000 0 0.1
10/01/2014
7.52
 8,900 7.56 7.73 7.43 2,400 0 0.0
09/01/2014
7.56
 17,900 7.39 7.56 7.39 2,800 0 0.0
08/01/2014
7.39
 16,600 7.39 7.65 7.30 300 0 0.0
07/01/2014
7.39
 16,200 7.34 7.73 7.34 6,000 0 0.1
06/01/2014
7.34
 13,800 7.34 7.34 7.17 4,000 0 0.1
03/01/2014
7.34
 7,600 7.34 7.39 7.26 900 0 0.0
02/01/2014
7.34
 1,200 7.43 7.43 7.34 1,100 0 0.0
31/12/2013: Cổ tức tiền mặt tỉ lệ: 12%
31/12/2013
7.43
 7,200 7.43 7.43 7.39 400 0 0.0
30/12/2013
7.43
 17,600 7.47 7.47 7.23 0 0 0
27/12/2013
7.47
 46,600 7.55 7.55 7.35 4,800 100 0.1
26/12/2013
7.55
 292,400 7.55 7.63 7.51 10,400 0 0.2
25/12/2013
7.55
 60,828 7.47 7.59 7.47 26,000 0 0.5
24/12/2013
7.47
 46,200 7.43 7.47 7.27 13,800 0 0.3
23/12/2013
7.43
 40,300 7.23 7.43 7.23 29,500 0 0.5
20/12/2013
7.23
 5,900 7.35 7.35 7.23 0 0 0
19/12/2013
7.35
 41,240 7.23 7.35 7.23 0 0 0
18/12/2013
7.23
 24,100 7.27 7.27 7.23 0 0 0
17/12/2013
7.27
 17,500 7.19 7.27 7.23 2,000 0 0.0
16/12/2013
7.19
 34,900 7.19 7.27 7.19 10,700 0 0.2
13/12/2013
7.19
 16,500 7.19 7.19 7.15 0 0 0
12/12/2013
7.19
 13,800 7.03 7.19 6.99 0 0 0
11/12/2013
7.03
 45,400 7.19 7.19 7.03 0 0 0
10/12/2013
7.19
 3,600 7.19 7.19 7.15 0 0 0
09/12/2013
7.19
 31,300 7.27 7.27 7.15 0 100 -0.0
06/12/2013
7.27
 51,100 7.19 7.31 7.11 0 0 0
05/12/2013
7.19
 54,900 7.19 7.27 7.03 0 0 0
04/12/2013
7.19
 43,600 6.87 7.23 6.95 2,000 0 0.0
03/12/2013
6.87
 7,500 6.91 6.99 6.83 3,000 0 0.1
02/12/2013
6.91
 5,500 6.91 6.91 6.79 0 0 0
29/11/2013
6.91
 15,600 6.95 6.95 6.79 0 0 0
28/11/2013
6.95
 12,500 6.79 6.95 6.79 0 0 0
27/11/2013
6.79
 8,600 6.79 6.79 6.58 2,000 0 0.0
26/11/2013
6.79
 4,700 6.83 6.87 6.58 0 0 0
25/11/2013
6.83
 4,670 6.74 6.95 6.70 0 0 0
22/11/2013
6.74
 10,800 6.95 6.95 6.66 1,000 0 0.0
21/11/2013
6.95
 29,800 7.03 7.07 6.87 0 100 -0.0
20/11/2013
7.03
 61,700 6.46 7.03 6.46 0 0 0
19/11/2013
6.46
 32,300 6.26 6.62 6.26 0 0 0
18/11/2013
6.26
 10,700 6.18 6.26 6.18 0 1,000 -0.0
15/11/2013
6.18
 10,600 6.10 6.22 6.14 0 0 0
14/11/2013
6.10
 10,800 6.10 6.10 6.06 0 0 0
13/11/2013
6.10
 13,000 6.02 6.14 6.06 2,000 0 0.0
12/11/2013
6.02
 21,100 5.94 6.06 5.94 0 0 0
11/11/2013
5.94
 13,700 5.90 5.94 5.90 0 0 0
08/11/2013
5.90
 6,700 5.86 5.90 5.78 0 0 0
07/11/2013
5.86
 17,400 5.86 5.90 5.74 6,000 0 0.1
06/11/2013
5.86
 4,100 5.94 5.98 5.86 0 0 0
05/11/2013
5.94
 41,000 6.06 6.06 5.86 1,000 0 0.0
04/11/2013
6.06
 7,700 6.10 6.10 6.06 5,000 0 0.1
01/11/2013
6.10
 13,100 6.22 6.22 6.06 0 0 0
31/10/2013
6.22
 177,000 5.65 6.22 5.65 5,000 0 0.1
30/10/2013
5.65
 17,680 5.78 5.78 5.65 14,800 0 0.2
29/10/2013
5.78
 27,600 5.69 5.82 5.65 5,200 0 0.1
28/10/2013
5.69
 72,500 5.53 5.82 5.49 100 0 0.0
25/10/2013
5.53
 45,200 5.45 5.53 5.37 0 0 0
24/10/2013
5.45
 14,100 5.53 5.53 5.45 1,100 0 0.0
23/10/2013
5.53
 11,700 5.49 5.53 5.49 1,000 0 0.0
22/10/2013
5.49
 30,200 5.57 5.57 5.45 0 0 0
21/10/2013
5.57
 30,800 5.49 5.57 5.41 1,000 0 0.0
18/10/2013
5.49
 4,000 5.45 5.57 5.41 0 0 0
17/10/2013
5.45
 4,400 5.41 5.45 5.45 0 0 0
16/10/2013
5.41
 16,600 5.41 5.49 5.41 0 0 0
15/10/2013
5.41
 10,000 5.37 5.45 5.25 0 0 0
14/10/2013
5.37
 8,500 5.41 5.41 5.25 0 0 0
11/10/2013
5.41
 13,400 5.57 5.57 5.41 0 0 0
10/10/2013
5.57
 16,000 5.61 5.61 5.49 0 0 0
09/10/2013
5.61
 2,400 5.61 5.61 5.53 0 0 0
08/10/2013
5.61
 8,500 5.74 5.74 5.57 0 0 0
07/10/2013
5.74
 12,900 5.74 5.74 5.61 0 0 0
04/10/2013
5.74
 36,900 5.61 5.78 5.53 0 0 0
03/10/2013
5.61
 11,400 5.65 5.65 5.53 0 0 0
02/10/2013
5.65
 42,500 5.41 5.74 5.45 500 0 0.0
01/10/2013
5.41
 1,500 5.41 5.41 5.41 0 0 0
30/09/2013
5.41
 2,600 5.33 5.41 5.25 0 0 0
27/09/2013
5.33
 1,500 5.25 5.33 5.25 400 0 0.0
26/09/2013
5.25
 3,300 5.33 5.33 5.21 500 0 0.0
25/09/2013
5.33
 7,300 5.29 5.33 5.25 0 0 0
24/09/2013
5.29
 5,600 5.25 5.29 5.21 0 600 -0.0
23/09/2013
5.25
 2,300 5.21 5.25 5.17 100 0 0.0
20/09/2013
5.21
 15,100 5.13 5.29 5.17 0 0 0
19/09/2013
5.13
 7,400 5.09 5.13 5.09 0 0 0
18/09/2013
5.09
 15,200 5.13 5.13 5.09 4,900 1,000 0.0
17/09/2013
5.13
 7,100 5.13 5.17 5.13 4,900 0 0.1
16/09/2013
5.13
 11,700 5.17 5.17 5.13 4,800 0 0.1
13/09/2013
5.17
 11,600 5.17 5.25 5.17 5,000 0 0.1
12/09/2013
5.17
 5,300 5.17 5.17 5.17 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |