CTCP Kỹ thuật Điện Toàn cầu (glt)

21.80
-1.20
(-5.22%)

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
(2025-06-09)
-10 -30.30% 271,600 -2,600 -0.1
21.20
34.50
21.80
2 tháng
(2025-05-08)
-12.80 -35.75% 509,300 -2,800 -0.1
21.20
36.30
21.80
3 tháng
(2025-04-08)
-14.30 -38.34% 512,300 -2,800 -0.1
21.20
37.30
21.80
6 tháng
(2025-01-08)
-3.60 -13.53% 754,242 -5,400 -0.2
21.20
37.30
21.80
12 tháng
(2024-07-12)
-12.05 -34.38% 999,366 -6,060 -0.2
21.20
37.30
21.80
24 tháng
(2023-07-18)
3.75 19.51% 3,023,197 -222,370 -5.2
15.49
37.30
21.80
36 tháng
(2022-07-25)
-2.62 -10.24% 3,747,907 -226,190 -5.3
15.49
37.30
21.80
60 tháng
(2020-08-03)
5.89 34.45% 7,419,024 -1,938,329 -45.6
13.22
37.30
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2023
19.43
1,230 20.47 20.47 19.43 0 0 0
03/07/2023
20.47
220,427 18.77 20.47 17.93 0 0 0
30/06/2023
18.77
30,100 17.64 18.77 17.93 0 0 0
29/06/2023
17.64
400 17.36 18.30 17.64 0 0 0
28/06/2023
17.36
101 18.87 18.87 17.36 0 0 0
27/06/2023
18.87
0 18.87 18.87 18.87 0 0 0
26/06/2023
18.87
0 18.87 18.87 18.87 0 0 0
23/06/2023
18.87
400 18.77 18.87 18.87 0 0 0
22/06/2023
18.77
100 20.76 20.76 18.77 0 0 0
21/06/2023
20.76
0 20.76 20.76 20.76 0 0 0
20/06/2023
20.76
1,121 20.76 20.76 18.68 0 0 0
19/06/2023
20.76
145 18.87 20.76 20.76 0 0 0
16/06/2023
18.87
700 18.87 18.87 18.87 0 0 0
15/06/2023
18.87
703 17.55 18.87 17.55 0 0 0
14/06/2023
17.55
1,000 17.55 17.64 17.55 0 0 0
13/06/2023
17.55
100 19.43 19.43 17.55 0 0 0
12/06/2023
19.43
0 18.02 19.43 18.02 0 0 0
09/06/2023
18.02
0 18.02 18.02 18.02 0 0 0
08/06/2023
18.02
1,600 18.68 18.68 18.02 0 0 0
07/06/2023
18.68
294 20.66 22.55 18.68 0 0 0
06/06/2023
20.66
100 18.87 20.66 20.66 0 0 0
05/06/2023
18.87
900 17.26 18.87 17.26 0 0 0
02/06/2023
17.26
0 17.26 17.26 17.26 0 0 0
01/06/2023
17.26
2,480 18.77 18.77 16.98 0 2,320 -0.0
31/05/2023
18.77
400 20.66 20.66 18.68 0 0 0
30/05/2023
20.66
0 20.66 20.66 20.66 0 0 0
29/05/2023
20.66
3 20.66 20.66 20.66 0 0 0
26/05/2023
20.66
223 22.93 25.10 20.66 0 0 0
25/05/2023
22.93
0 22.93 22.93 22.93 0 0 0
24/05/2023
22.93
0 22.93 22.93 22.93 0 0 0
23/05/2023
22.93
0 22.93 22.93 22.93 0 0 0
22/05/2023
22.93
1,000 23.02 23.02 22.93 0 0 0
19/05/2023
23.02
100 21.23 23.02 23.02 0 0 0
18/05/2023
21.23
0 21.23 21.23 21.23 0 0 0
17/05/2023
21.23
0 21.23 21.23 21.23 0 0 0
16/05/2023
21.23
10 21.23 21.23 21.23 0 0 0
15/05/2023
21.23
0 21.23 21.23 21.23 0 0 0
12/05/2023
21.23
0 21.23 21.23 21.23 0 0 0
11/05/2023
21.23
100 21.23 21.23 21.23 0 0 0
10/05/2023
21.23
0 21.23 21.23 21.23 0 0 0
09/05/2023
21.23
0 21.23 21.23 21.23 0 0 0
08/05/2023
21.23
0 21.23 21.23 21.23 0 0 0
05/05/2023
21.23
100 19.43 21.23 21.23 0 0 0
04/05/2023
19.43
34 19.43 19.43 19.43 0 0 0
28/04/2023
19.43
200 21.51 23.40 19.43 0 0 0
27/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
26/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
25/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
24/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
21/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
20/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
19/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
18/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
17/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
14/04/2023
21.51
300 21.51 21.51 21.51 0 0 0
13/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
12/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
11/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
10/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
07/04/2023
21.51
0 21.51 21.51 21.51 0 0 0
06/04/2023
21.51
600 21.79 21.79 21.51 0 100 -0.0
05/04/2023
21.79
0 21.79 21.79 21.79 0 0 0
04/04/2023
21.79
0 21.79 21.79 21.79 0 0 0
03/04/2023
21.79
700 21.79 21.79 21.79 0 0 0
31/03/2023
21.79
1,200 21.98 21.98 21.79 0 0 0
30/03/2023
21.98
0 21.98 21.98 21.98 0 0 0
29/03/2023
21.98
0 21.98 21.98 21.98 0 0 0
28/03/2023
21.98
0 21.98 21.98 21.98 0 0 0
27/03/2023
21.98
800 22.45 24.53 20.28 0 0 0
24/03/2023
22.45
100 20.76 22.45 22.45 0 0 0
23/03/2023
20.76
100 18.87 20.76 20.76 0 0 0
22/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/03/2023
18.87
1,500 18.87 19.62 18.87 0 0 0
21/03/2023
18.87
1,200 18.70 19.94 18.87 0 0 0
20/03/2023
18.70
10,900 19.44 19.44 18.54 0 0 0
17/03/2023
19.44
701 19.69 19.69 17.72 0 0 0
16/03/2023
19.69
0 19.69 19.69 19.69 0 0 0
15/03/2023
19.69
0 19.69 19.69 19.69 0 0 0
14/03/2023
19.69
2,500 18.79 19.69 17.39 0 0 0
13/03/2023
18.79
700 17.88 18.79 17.88 0 0 0
10/03/2023
17.88
300 17.88 17.88 17.88 0 0 0
09/03/2023
17.88
700 17.72 18.70 17.72 0 0 0
08/03/2023
17.72
600 19.61 19.61 17.72 0 0 0
07/03/2023
19.61
0 19.61 19.61 19.61 0 0 0
06/03/2023
19.61
100 18.21 19.61 19.61 0 0 0
03/03/2023
18.21
100 16.57 18.21 18.21 0 0 0
02/03/2023
16.57
100 17.88 17.88 16.57 0 0 0
01/03/2023
17.88
100 17.88 17.88 17.88 0 0 0
28/02/2023
17.88
100 19.36 19.36 17.88 0 0 0
27/02/2023
19.36
1 19.36 19.36 19.36 0 0 0
24/02/2023
19.36
7,700 19.36 19.36 18.29 0 0 0
23/02/2023
19.36
5,300 19.36 19.36 19.36 0 0 0
22/02/2023
19.36
39,400 21.49 21.49 19.36 0 0 0
21/02/2023
21.49
25,722 21.49 21.49 19.36 0 0 0
20/02/2023
21.49
1,300 22.23 22.23 20.02 0 0 0
17/02/2023
22.23
100 20.26 22.23 22.23 0 0 0
16/02/2023
20.26
200 18.46 20.26 20.26 0 0 0
15/02/2023
18.46
200 18.29 20.02 18.46 0 0 0
14/02/2023
18.29
0 18.29 18.29 18.29 0 0 0
13/02/2023
18.29
400 18.13 19.94 18.13 0 0 0
10/02/2023
18.13
0 18.13 18.13 18.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |