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)
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
25/04/2014
7.04
 1,000 6.96 7.04 7.04 0 0 0
24/04/2014
6.96
 5,600 7.00 7.00 6.91 3,000 0 0.0
23/04/2014
7.00
 1,500 7.09 7.09 6.91 1,500 0 0.0
22/04/2014
7.09
 9,600 7.09 7.09 6.91 7,600 0 0.1
21/04/2014
7.09
 9,400 7.30 7.30 7.09 7,500 0 0.1
18/04/2014
7.30
 11,100 7.30 7.30 7.13 9,500 0 0.2
17/04/2014
7.30
 10,300 7.13 7.30 7.13 7,500 0 0.1
16/04/2014
7.13
 12,900 7.39 7.39 7.13 8,300 0 0.1
15/04/2014
7.39
 8,500 7.39 7.39 7.34 7,700 100 0.1
14/04/2014
7.39
 5,100 7.43 7.43 7.34 2,100 0 0.0
11/04/2014
7.43
 14,400 7.43 7.43 7.34 13,100 0 0.2
10/04/2014
7.43
 8,000 7.47 7.47 7.43 2,000 0 0.0
08/04/2014
7.47
 1,320 7.65 7.65 7.34 0 0 0
07/04/2014
7.65
 1,100 7.47 7.65 7.30 900 0 0.0
04/04/2014
7.47
 11,900 7.47 7.47 7.26 7,600 0 0.1
03/04/2014
7.47
 300 7.47 7.47 7.47 0 0 0
02/04/2014
7.47
 18,700 7.47 7.47 7.34 7,200 0 0.1
01/04/2014
7.47
 10,700 7.52 7.52 7.43 7,200 0 0.1
31/03/2014
7.52
 3,500 7.56 7.56 7.47 1,400 0 0.0
28/03/2014
7.56
 9,400 7.52 7.56 7.52 0 0 0
27/03/2014
7.52
 26,100 7.52 7.56 7.47 0 0 0
26/03/2014
7.52
 24,500 7.47 7.56 7.43 5,600 0 0.1
25/03/2014
7.47
 29,920 7.52 7.65 7.43 5,000 0 0.1
24/03/2014
7.52
 13,200 7.56 7.65 7.47 0 0 0
21/03/2014
7.56
 5,700 7.52 7.60 7.43 5,100 0 0.1
20/03/2014
7.52
 3,300 7.47 7.52 7.39 400 0 0.0
19/03/2014
7.47
 9,100 7.39 7.52 7.43 300 0 0.0
18/03/2014
7.39
 12,800 7.52 7.73 7.39 1,700 0 0.0
17/03/2014
7.52
 15,800 7.30 7.65 7.30 2,500 0 0.0
14/03/2014
7.30
 33,500 7.43 7.47 7.30 2,900 0 0.0
13/03/2014
7.43
 10,800 7.52 7.56 7.43 800 0 0.0
12/03/2014
7.52
 25,220 7.56 7.65 7.52 1,700 0 0.0
11/03/2014
7.56
 21,600 7.52 7.65 7.56 5,900 0 0.1
10/03/2014
7.52
 15,300 7.47 7.52 7.43 0 0 0
07/03/2014
7.47
 21,100 7.47 7.47 7.43 0 0 0
06/03/2014
7.47
 14,800 7.43 7.47 7.43 100 0 0.0
05/03/2014
7.43
 25,900 7.52 7.52 7.39 0 0 0
04/03/2014
7.52
 11,400 7.47 7.56 7.26 6,200 0 0.1
03/03/2014
7.47
 3,600 7.56 7.56 7.39 100 0 0.0
28/02/2014
7.56
 29,700 7.39 7.73 7.39 400 0 0.0
27/02/2014
7.39
 31,600 7.34 7.60 7.30 0 5,000 -0.1
26/02/2014
7.34
 21,300 7.34 7.39 7.30 500 5,000 -0.1
25/02/2014
7.34
 25,700 7.34 7.34 7.26 100 0 0.0
24/02/2014
7.34
 11,700 7.26 7.34 7.22 2,100 0 0.0
21/02/2014
7.26
 4,700 7.34 7.34 7.22 2,000 400 0.0
20/02/2014
7.34
 46,400 7.43 7.47 7.30 100 5,000 -0.1
19/02/2014
7.43
 31,200 7.34 7.47 7.34 0 3,400 -0.1
18/02/2014
7.34
 38,900 7.30 7.34 7.26 100 0 0.0
17/02/2014
7.30
 10,400 7.30 7.34 7.26 0 0 0
14/02/2014
7.30
 29,100 7.43 7.43 7.30 100 3,000 0.0
13/02/2014
7.43
 25,500 7.39 7.47 7.30 1,100 0 0.0
12/02/2014
7.39
 44,100 7.22 7.43 7.22 300 1,000 0.0
11/02/2014
7.22
 23,400 7.47 7.78 7.22 2,100 100 0.0
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

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