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)
27/12/2013
5.32
 46,600 5.35 5.35 5.23 4,800 100 0.1
26/12/2013
5.38
 292,400 5.41 5.43 5.35 10,400 0 0.2
25/12/2013
5.38
 60,828 5.35 5.41 5.32 26,000 0 0.5
24/12/2013
5.32
 46,200 5.23 5.32 5.18 13,800 0 0.3
23/12/2013
5.29
 40,300 5.18 5.29 5.15 29,500 0 0.5
20/12/2013
5.15
 5,900 5.15 5.18 5.15 0 0 0
19/12/2013
5.23
 41,240 5.18 5.23 5.15 0 0 0
18/12/2013
5.15
 24,100 5.18 5.18 5.15 0 0 0
17/12/2013
5.18
 17,500 5.15 5.18 5.15 2,000 0 0.0
16/12/2013
5.12
 34,900 5.12 5.18 5.12 10,700 0 0.2
13/12/2013
5.12
 16,500 5.12 5.12 5.09 0 0 0
12/12/2013
5.12
 13,800 4.97 5.12 4.97 0 0 0
11/12/2013
5.00
 45,400 5.09 5.09 5.00 0 0 0
10/12/2013
5.12
 3,600 5.12 5.12 5.09 0 0 0
09/12/2013
5.12
 31,300 5.15 5.15 5.09 0 100 0.0
06/12/2013
5.18
 51,100 5.12 5.20 5.06 0 0 0
05/12/2013
5.12
 54,900 5.15 5.18 5.00 0 0 0
04/12/2013
5.12
 43,600 4.95 5.15 4.95 2,000 0 0.0
03/12/2013
4.89
 7,500 4.97 4.97 4.86 3,000 0 0.1
02/12/2013
4.92
 5,500 4.89 4.92 4.83 0 0 0
29/11/2013
4.92
 15,600 4.89 4.92 4.83 0 0 0
28/11/2013
4.95
 12,500 4.83 4.95 4.83 0 0 0
27/11/2013
4.83
 8,600 4.72 4.83 4.69 2,000 0 0.0
26/11/2013
4.83
 4,700 4.89 4.89 4.69 0 0 0
22/11/2013
4.80
 10,800 4.95 4.95 4.74 1,000 0 0.0
21/11/2013
4.95
 29,800 5.00 5.03 4.89 0 100 0.0
20/11/2013
5.00
 61,700 4.60 5.00 4.60 0 0 0
19/11/2013
4.60
 32,300 4.49 4.72 4.46 0 0 0
18/11/2013
4.46
 10,700 4.40 4.46 4.40 0 1,000 0.0
15/11/2013
4.40
 10,600 4.43 4.43 4.37 0 0 0
14/11/2013
4.34
 10,800 4.31 4.34 4.31 0 0 0
13/11/2013
4.34
 13,000 4.31 4.37 4.31 2,000 0 0.0
12/11/2013
4.28
 21,100 4.23 4.31 4.23 0 0 0
11/11/2013
4.23
 13,700 4.20 4.23 4.20 0 0 0
08/11/2013
4.20
 6,700 4.11 4.20 4.11 0 0 0
07/11/2013
4.17
 17,400 4.11 4.20 4.08 6,000 0 0.1
06/11/2013
4.17
 4,100 4.23 4.26 4.17 0 0 0
05/11/2013
4.23
 41,000 4.26 4.26 4.17 1,000 0 0.0
04/11/2013
4.31
 7,700 4.31 4.31 4.31 5,000 0 0.1
01/11/2013
4.34
 13,100 4.43 4.43 4.31 0 0 0
31/10/2013
4.43
 177,000 4.03 4.43 4.03 5,000 0 0.1
30/10/2013
4.03
 17,680 4.03 4.05 4.03 14,800 0 0.2
29/10/2013
4.11
 27,600 4.08 4.14 4.03 5,200 0 0.1
28/10/2013
4.05
 72,500 3.91 4.14 3.91 100 0 0.0
25/10/2013
3.94
 45,200 3.82 3.94 3.82 0 0 0
24/10/2013
3.88
 14,100 3.91 3.91 3.88 1,100 0 0.0
23/10/2013
3.94
 11,700 3.91 3.94 3.91 1,000 0 0.0
22/10/2013
3.91
 30,200 3.88 3.91 3.88 0 0 0
21/10/2013
3.97
 30,800 3.85 3.97 3.85 1,000 0 0.0
18/10/2013
3.91
 4,000 3.94 3.97 3.85 0 0 0
17/10/2013
3.88
 4,400 3.88 3.88 3.88 0 0 0
16/10/2013
3.85
 16,600 3.85 3.91 3.85 0 0 0
15/10/2013
3.85
 10,000 3.77 3.88 3.74 0 0 0
14/10/2013
3.82
 8,500 3.80 3.82 3.74 0 0 0
11/10/2013
3.85
 13,400 3.91 3.91 3.85 0 0 0
10/10/2013
3.97
 16,000 3.97 3.97 3.91 0 0 0
09/10/2013
4.00
 2,400 4.00 4.00 3.94 0 0 0
08/10/2013
4.00
 8,500 4.08 4.08 3.97 0 0 0
07/10/2013
4.08
 12,900 4.08 4.08 4.00 0 0 0
04/10/2013
4.08
 36,900 4.00 4.11 3.94 0 0 0
03/10/2013
4.00
 11,400 4.03 4.03 3.94 0 0 0
02/10/2013
4.03
 42,500 3.97 4.08 3.88 500 0 0.0
01/10/2013
3.85
 1,500 3.85 3.85 3.85 0 0 0
30/09/2013
3.85
 2,600 3.82 3.85 3.74 0 0 0
27/09/2013
3.80
 1,500 3.77 3.80 3.74 400 0 0.0
26/09/2013
3.74
 3,300 3.74 3.74 3.71 500 0 0.0
25/09/2013
3.80
 7,300 3.77 3.80 3.74 0 0 0
24/09/2013
3.77
 5,600 3.71 3.77 3.71 0 600 0.0
23/09/2013
3.74
 2,300 3.71 3.74 3.68 100 0 0.0
20/09/2013
3.71
 15,100 3.77 3.77 3.68 0 0 0
19/09/2013
3.65
 7,400 3.62 3.65 3.62 0 0 0
18/09/2013
3.62
 15,200 3.65 3.65 3.62 4,900 1,000 0.0
17/09/2013
3.65
 7,100 3.68 3.68 3.65 4,900 0 0.1
16/09/2013
3.65
 11,700 3.68 3.68 3.65 4,800 0 0.1
13/09/2013
3.68
 11,600 3.74 3.74 3.68 5,000 0 0.1
12/09/2013
3.68
 5,300 3.68 3.68 3.68 4,800 0 0.1
11/09/2013
3.68
 14,600 3.68 3.68 3.68 4,800 0 0.1
10/09/2013
3.68
 9,700 3.68 3.71 3.68 4,800 0 0.1
09/09/2013
3.68
 9,600 3.71 3.80 3.68 0 1,900 0.0
06/09/2013
3.65
 9,000 3.65 3.68 3.65 0 0 0
05/09/2013
3.62
 4,600 3.62 3.62 3.62 0 0 0
04/09/2013
3.62
 8,200 3.65 3.65 3.62 0 0 0
03/09/2013
3.68
 18,000 3.74 3.74 3.68 0 0 0
30/08/2013
3.74
 14,200 3.74 3.77 3.71 0 0 0
29/08/2013
3.74
 6,400 3.77 3.80 3.74 0 0 0
28/08/2013
3.74
 25,200 3.82 3.82 3.74 0 500 0.0
27/08/2013
3.82
 900 3.85 3.85 3.82 0 0 0
26/08/2013
3.85
 13,500 3.85 3.85 3.77 0 0 0
23/08/2013
3.85
 8,400 3.88 3.91 3.85 0 0 0
22/08/2013
3.88
 30,400 3.88 4.03 3.85 0 0 0
21/08/2013
3.88
 4,200 3.82 3.88 3.82 0 0 0
20/08/2013
3.88
 15,000 3.80 3.88 3.80 0 2,000 0.0
19/08/2013
3.88
 21,000 3.91 3.91 3.80 0 0 0
16/08/2013
3.94
 13,400 3.82 3.94 3.82 0 0 0
15/08/2013
3.85
 14,400 3.82 3.85 3.80 0 0 0
14/08/2013
3.82
 16,400 3.82 3.85 3.77 0 0 0
13/08/2013
3.82
 11,000 3.91 3.91 3.77 0 0 0
12/08/2013
3.94
 1,200 4.03 4.03 3.94 0 0 0
09/08/2013
3.97
 5,200 3.97 3.97 3.97 200 300 0.0
08/08/2013
4.00
 6,400 3.97 4.00 3.97 0 100 0.0

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