CTCP Kỹ thuật Điện Toàn cầu (glt)

18.80
1.70
(9.94%)
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
(2026-09-08) 		4.65 19.93% 5,600 0 0
17.10
28
17.10
2 tháng
(2026-08-10) 		4.10 17.13% 28,500 21,300 0.6
17.10
28
17.10
3 tháng
(2026-07-10) 		4.89 21.17% 29,000 21,300 0.6
17.10
28
17.10
6 tháng
(2026-04-13) 		1.47 5.53% 533,900 19,100 0.6
17.10
28
17.10
12 tháng
(2025-10-13) 		11.11 65.75% 1,471,700 11,100 0.4
15.54
28
17.10
24 tháng
(2024-10-18) 		4.89 21.17% 2,739,972 5,700 0.2
13.07
29.72
17.10
36 tháng
(2023-10-24) 		12.97 86.24% 4,494,126 -210,610 -4.8
12.34
29.72
17.10
60 tháng
(2021-11-03) 		7.77 38.41% 5,819,071 -147,030 -2.8
12.34
29.72
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2014
4.52
 2,500 4.52 4.52 4.52 0 0 0
02/06/2014
4.55
 2,550 4.52 4.61 4.49 1,900 300 0.0
30/05/2014
4.52
 7,200 4.49 4.52 4.49 5,900 0 0.1
29/05/2014
4.49
 11,700 4.49 4.71 4.49 600 0 0.0
28/05/2014
4.68
 27,550 4.49 4.74 4.43 800 0 0.0
27/05/2014
4.61
 13,400 4.46 4.74 4.40 800 0 0.0
26/05/2014
4.46
 760 4.46 4.46 4.46 0 0 0
23/05/2014
4.46
 9,800 4.31 4.46 4.31 7,600 0 0.1
22/05/2014
4.37
 32,100 4.61 4.77 4.31 3,000 0 0.0
21/05/2014
4.74
 49,300 4.31 4.77 4.31 3,100 0 0.0
20/05/2014
4.46
 2,600 4.31 4.46 4.31 0 0 0
19/05/2014
4.43
 68,600 4.24 4.46 4.24 300 0 0.0
16/05/2014
4.24
 25,900 4.24 4.24 4.21 10,900 0 0.2
15/05/2014
4.24
 13,200 4.34 4.34 4.24 8,800 0 0.1
14/05/2014
4.34
 15,000 4.34 4.34 4.31 9,200 12,000 0.0
13/05/2014
4.34
 27,800 4.46 4.46 4.31 8,800 12,000 0.0
12/05/2014
4.46
 19,700 4.46 4.61 4.31 11,300 0 0.2
09/05/2014
4.77
 2,200 4.61 4.77 4.61 1,200 0 0.0
08/05/2014
4.46
 29,000 4.68 4.80 4.40 10,200 0 0.2
07/05/2014
4.86
 1,100 4.71 4.92 4.71 200 0 0.0
06/05/2014
4.83
 15,500 4.92 5.04 4.68 8,100 0 0.1
05/05/2014
4.92
 9,000 5.29 5.29 4.92 7,700 0 0.1
29/04/2014
5.01
 10,800 5.29 5.29 4.95 8,100 0 0.1
28/04/2014
4.95
 1,200 4.98 4.98 4.95 0 0 0
25/04/2014
5.01
 1,000 5.01 5.01 5.01 0 0 0
24/04/2014
4.95
 5,600 4.92 4.95 4.92 3,000 0 0.0
23/04/2014
4.98
 1,500 4.92 4.98 4.92 1,500 0 0.0
22/04/2014
5.04
 9,600 5.04 5.04 4.92 7,600 0 0.1
21/04/2014
5.04
 9,400 5.07 5.07 5.04 7,500 0 0.1
18/04/2014
5.20
 11,100 5.07 5.20 5.07 9,500 0 0.2
17/04/2014
5.20
 10,300 5.07 5.20 5.07 7,500 0 0.1
16/04/2014
5.07
 12,900 5.17 5.17 5.07 8,300 0 0.1
15/04/2014
5.26
 8,500 5.23 5.26 5.23 7,700 100 0.1
14/04/2014
5.26
 5,100 5.23 5.26 5.23 2,100 0 0.0
11/04/2014
5.29
 14,400 5.26 5.29 5.23 13,100 0 0.2
10/04/2014
5.29
 8,000 5.29 5.29 5.29 2,000 0 0.0
08/04/2014
5.32
 1,320 5.38 5.38 5.23 0 0 0
07/04/2014
5.44
 1,100 5.20 5.44 5.20 900 0 0.0
04/04/2014
5.32
 11,900 5.26 5.32 5.17 7,600 0 0.1
03/04/2014
5.32
 300 5.32 5.32 5.32 0 0 0
02/04/2014
5.32
 18,700 5.29 5.32 5.23 7,200 0 0.1
01/04/2014
5.32
 10,700 5.29 5.32 5.29 7,200 0 0.1
31/03/2014
5.35
 3,500 5.35 5.38 5.32 1,400 0 0.0
28/03/2014
5.38
 9,400 5.38 5.38 5.35 0 0 0
27/03/2014
5.35
 26,100 5.32 5.38 5.32 0 0 0
26/03/2014
5.35
 24,500 5.38 5.38 5.29 5,600 0 0.1
25/03/2014
5.32
 29,920 5.38 5.44 5.29 5,000 0 0.1
24/03/2014
5.35
 13,200 5.44 5.44 5.32 0 0 0
21/03/2014
5.38
 5,700 5.35 5.41 5.29 5,100 0 0.1
20/03/2014
5.35
 3,300 5.26 5.35 5.26 400 0 0.0
19/03/2014
5.32
 9,100 5.29 5.35 5.29 300 0 0.0
18/03/2014
5.26
 12,800 5.51 5.51 5.26 1,700 0 0.0
17/03/2014
5.35
 15,800 5.38 5.44 5.20 2,500 0 0.0
14/03/2014
5.20
 33,500 5.29 5.32 5.20 2,900 0 0.0
13/03/2014
5.29
 10,800 5.35 5.38 5.29 800 0 0.0
12/03/2014
5.35
 25,220 5.44 5.44 5.35 1,700 0 0.0
11/03/2014
5.38
 21,600 5.38 5.44 5.38 5,900 0 0.1
10/03/2014
5.35
 15,300 5.32 5.35 5.29 0 0 0
07/03/2014
5.32
 21,100 5.32 5.32 5.29 0 0 0
06/03/2014
5.32
 14,800 5.29 5.32 5.29 100 0 0.0
05/03/2014
5.29
 25,900 5.29 5.32 5.26 0 0 0
04/03/2014
5.35
 11,400 5.20 5.38 5.17 6,200 0 0.1
03/03/2014
5.32
 3,600 5.38 5.38 5.26 100 0 0.0
28/02/2014
5.38
 29,700 5.26 5.51 5.26 400 0 0.0
27/02/2014
5.26
 31,600 5.20 5.41 5.20 0 5,000 -0.1
26/02/2014
5.23
 21,300 5.20 5.26 5.20 500 5,000 -0.1
25/02/2014
5.23
 25,700 5.20 5.23 5.17 100 0 0.0
24/02/2014
5.23
 11,700 5.23 5.23 5.14 2,100 0 0.0
21/02/2014
5.17
 4,700 5.14 5.23 5.14 2,000 400 0.0
20/02/2014
5.23
 46,400 5.29 5.32 5.20 100 5,000 -0.1
19/02/2014
5.29
 31,200 5.23 5.32 5.23 0 3,400 -0.1
18/02/2014
5.23
 38,900 5.20 5.23 5.17 100 0 0.0
17/02/2014
5.20
 10,400 5.20 5.23 5.17 0 0 0
14/02/2014
5.20
 29,100 5.20 5.29 5.20 100 3,000 0.0
13/02/2014
5.29
 25,500 5.32 5.32 5.20 1,100 0 0.0
12/02/2014
5.26
 44,100 5.26 5.29 5.14 300 1,000 0.0
11/02/2014
5.14
 23,400 5.54 5.54 5.14 2,100 100 0.0
10/02/2014
5.32
 2,900 5.32 5.35 5.23 400 0 0.0
07/02/2014
5.17
 10,400 5.17 5.38 5.17 700 5,000 -0.1
06/02/2014
5.17
 6,200 5.17 5.44 5.17 2,300 5,000 0.0
27/01/2014
5.17
 16,600 5.17 5.17 5.17 7,900 0 0.1
24/01/2014
5.17
 39,200 5.23 5.26 5.17 1,500 1,500 0.0
23/01/2014
5.26
 20,100 5.20 5.26 5.17 4,000 0 0.1
22/01/2014
5.17
 18,600 5.29 5.29 5.17 4,800 0 0.1
21/01/2014
5.29
 9,000 5.26 5.32 5.26 200 0 0.0
20/01/2014
5.23
 11,300 5.26 5.26 5.23 4,800 0 0.1
17/01/2014
5.26
 13,100 5.26 5.29 5.26 0 0 0
16/01/2014
5.29
 31,800 5.20 5.38 5.20 14,300 0 0.2
15/01/2014
5.26
 15,900 5.29 5.35 5.26 600 0 0.0
14/01/2014
5.29
 21,600 5.23 5.29 5.23 3,700 0 0.1
13/01/2014
5.23
 11,800 5.44 5.44 5.23 4,000 0 0.1
10/01/2014
5.35
 8,900 5.38 5.51 5.29 2,400 0 0.0
09/01/2014
5.38
 17,900 5.38 5.38 5.26 2,800 0 0.0
08/01/2014
5.26
 16,600 5.44 5.44 5.20 300 0 0.0
07/01/2014
5.26
 16,200 5.23 5.51 5.23 6,000 0 0.1
06/01/2014
5.23
 13,800 5.17 5.23 5.11 4,000 0 0.1
03/01/2014
5.23
 7,600 5.17 5.26 5.17 900 0 0.0
02/01/2014
5.23
 1,200 5.23 5.23 5.23 1,100 0 0.0
31/12/2013: Cổ tức tiền mặt tỉ lệ: 12%
31/12/2013
5.29
 7,200 5.29 5.29 5.26 400 0 0.0
30/12/2013
5.29
 17,600 5.15 5.29 5.15 0 0 0

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