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)
10/04/2013
4.45
 100 4.39 4.45 4.45 100 0 0.0
09/04/2013
4.39
 3,600 4.45 4.45 4.16 100 0 0.0
08/04/2013
4.45
 1,100 4.16 4.45 4.16 100 0 0.0
05/04/2013
4.16
 800 4.26 4.26 4.16 0 0 0
04/04/2013
4.26
 1,100 4.26 4.26 4.16 100 0 0.0
03/04/2013
4.26
 1,100 4.26 4.29 4.26 1,000 0 0.0
02/04/2013
4.26
 0 4.26 4.26 4.26 0 0 0
01/04/2013
4.26
 500 4.16 4.26 4.16 100 0 0.0
29/03/2013
4.16
 0 4.16 4.16 4.16 0 0 0
28/03/2013
4.16
 0 4.16 4.16 4.16 0 0 0
27/03/2013
4.16
 0 4.16 4.16 4.16 0 0 0
26/03/2013
4.16
 800 4.26 4.26 4.16 0 0 0
25/03/2013
4.26
 2,200 4.26 4.26 4.16 100 0 0.0
22/03/2013
4.26
 2,600 4.26 4.26 4.16 100 0 0.0
21/03/2013
4.26
 5,100 4.16 4.26 4.16 100 0 0.0
20/03/2013
4.16
 2,100 4.13 4.16 4.00 0 0 0
19/03/2013
4.13
 0 4.13 4.13 4.13 0 0 0
18/03/2013
4.13
 4,500 4.00 4.16 4.00 100 0 0.0
15/03/2013
4.00
 2,100 3.87 4.00 3.87 200 0 0.0
14/03/2013
3.87
 4,100 3.81 3.87 3.87 0 0 0
13/03/2013
3.81
 500 3.87 3.87 3.81 0 0 0
12/03/2013
3.87
 500 3.87 3.87 3.87 0 0 0
11/03/2013
3.87
 1,000 3.84 3.87 3.87 1,000 0 0.0
08/03/2013
3.84
 0 3.84 3.84 3.84 0 0 0
07/03/2013
3.84
 500 3.84 3.84 3.84 0 331,000 -3.6
06/03/2013
3.84
 0 3.84 3.84 3.84 0 178,266 -2.0
05/03/2013
3.84
 1,000 3.78 3.84 3.84 0 0 0
04/03/2013
3.78
 0 3.78 3.78 3.78 0 1,258,270 -13.8
01/03/2013
3.78
 400 3.74 3.84 3.78 0 0 0
28/02/2013
3.74
 500 3.84 4.13 3.74 200 0 0.0
27/02/2013
3.84
 5,200 3.71 4.03 3.74 100 0 0.0
26/02/2013
3.71
 2,000 3.91 3.91 3.71 0 0 0
25/02/2013
3.91
 200 4.26 4.26 3.84 0 0 0
22/02/2013
4.26
 1,100 3.91 4.26 3.84 100 0 0.0
21/02/2013
3.91
 25,500 4.26 4.48 3.84 400 0 0.0
20/02/2013
4.26
 2,700 3.87 4.26 3.84 100 0 0.0
19/02/2013
3.87
 100 3.91 3.91 3.87 0 0 0
18/02/2013
3.91
 3,100 4.29 4.39 3.91 0 0 0
08/02/2013
4.29
 100 3.81 4.29 4.29 100 0 0.0
07/02/2013
3.81
 3,100 4.23 4.48 3.81 500 0 0.0
06/02/2013
4.23
 200 3.91 4.23 4.16 200 0 0.0
05/02/2013
3.91
 700 3.91 3.91 3.91 0 0 0
04/02/2013
3.91
 0 3.91 3.91 3.91 0 0 0
01/02/2013
3.91
 2,300 3.91 4.10 3.91 100 0 0.0
31/01/2013
3.91
 4,100 3.87 4.16 3.84 100 0 0.0
30/01/2013
3.87
 1,000 3.87 3.87 3.87 0 0 0
29/01/2013
3.87
 1,300 4.00 4.00 3.52 100 0 0.0
28/01/2013
4.00
 300 3.91 4.00 3.78 200 0 0.0
25/01/2013
3.91
 500 3.91 3.91 3.68 200 0 0.0
24/01/2013
3.91
 1,700 3.84 3.91 3.84 1,500 0 0.0
23/01/2013
3.84
 400 4.07 4.07 3.62 200 0 0.0
22/01/2013
4.07
 400 3.71 4.07 3.74 400 0 0.0
21/01/2013
3.71
 1,100 3.68 4.07 3.71 0 0 0
18/01/2013
3.68
 3,200 4.07 4.32 3.68 200 0 0.0
17/01/2013
4.07
 10,500 4.48 4.48 4.03 4,900 0 0.1
16/01/2013
4.48
 1,300 4.71 4.71 4.26 300 0 0.0
15/01/2013
4.71
 900 4.29 4.71 4.07 800 0 0.0
14/01/2013
4.29
 1,200 4.32 4.32 4.03 100 0 0.0
11/01/2013
4.32
 1,100 4.32 4.32 4.10 1,100 0 0.0
10/01/2013
4.32
 900 4.42 4.42 4.13 900 0 0.0
09/01/2013
4.42
 0 4.42 4.42 4.42 0 0 0
08/01/2013
4.42
 200 4.42 4.42 4.13 200 0 0.0
07/01/2013
4.42
 300 4.42 4.42 4.16 300 0 0.0
04/01/2013
4.42
 5,700 4.13 4.42 4.10 5,700 0 0.1
03/01/2013
4.13
 100 4.32 4.32 4.13 0 0 0
02/01/2013
4.32
 0 4.32 4.32 4.32 0 0 0
28/12/2012
4.32
 0 4.32 4.32 4.32 0 0 0
27/12/2012
4.32
 1,000 4.32 4.32 4.32 0 0 0
26/12/2012
4.32
 2,600 4.64 4.64 4.32 2,600 0 0.0
25/12/2012
4.64
 0 4.64 4.64 4.64 0 0 0
24/12/2012
4.64
 100 4.42 4.64 4.64 0 0 0
21/12/2012
4.42
 0 4.42 4.42 4.42 0 0 0
20/12/2012
4.42
 0 4.42 4.42 4.42 0 0 0
19/12/2012
4.42
 100 4.16 4.42 4.42 0 0 0
18/12/2012
4.16
 300 4.00 4.16 3.97 200 0 0.0
17/12/2012
4.00
 100 3.84 4.00 4.00 0 0 0
14/12/2012
3.84
 100 3.74 3.84 3.84 0 0 0
13/12/2012
3.74
 0 3.74 3.74 3.74 0 0 0
12/12/2012
3.74
 1,600 3.52 3.74 3.68 1,500 0 0.0
11/12/2012
3.52
 0 3.52 3.52 3.52 0 0 0
10/12/2012
3.52
 0 3.52 3.52 3.52 0 0 0
07/12/2012
3.52
 100 3.46 3.52 3.52 100 0 0.0
06/12/2012
3.46
 0 3.46 3.46 3.46 0 0 0
05/12/2012
3.46
 0 3.46 3.46 3.46 0 0 0
04/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2012
3.46
 0 3.46 3.46 3.46 0 0 0
03/12/2012
3.46
 3,500 3.34 3.46 3.43 3,500 0 0.0
30/11/2012
3.34
 2,000 3.37 3.37 3.34 1,800 0 0.0
29/11/2012
3.37
 0 3.37 3.37 3.37 0 0 0
28/11/2012
3.37
 2,500 3.37 3.37 3.37 2,500 0 0.0
27/11/2012
3.37
 2,500 3.37 3.37 3.37 0 0 0
26/11/2012
3.37
 1,000 3.37 3.37 3.37 1,000 0 0.0
23/11/2012
3.37
 0 3.37 3.37 3.37 0 0 0
22/11/2012
3.37
 0 3.37 3.37 3.37 0 0 0
21/11/2012
3.37
 100 3.22 3.37 3.37 0 0 0
20/11/2012
3.22
 2,000 3.05 3.22 3.22 0 0 0
19/11/2012
3.05
 0 3.05 3.05 3.05 0 0 0
16/11/2012
3.05
 0 3.05 3.05 3.05 0 0 0
15/11/2012
3.05
 2,000 2.87 3.05 3.05 0 0 0
14/11/2012
2.87
 100 3.08 3.08 2.87 0 0 0
13/11/2012
3.08
 2,000 3.02 3.08 3.08 0 0 0

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