CTCP Kỹ thuật Điện Toàn cầu (glt)

28.60
0
(0%)
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
(2024-10-23) 		1.50 5.54% 14,337 0 0
26
29.10
28.60
2 tháng
(2024-09-23) 		0.60 2.14% 27,918 0 0
26
32
28.60
3 tháng
(2024-08-26) 		-3.40 -10.62% 86,295 0 0
26
33
28.60
6 tháng
(2024-05-27) 		7.30 34.26% 1,591,377 -79,750 -2.7
19.95
36.70
28.60
12 tháng
(2023-11-28) 		11.17 64.10% 1,826,402 -213,910 -5.0
15.49
36.70
28.60
24 tháng
(2022-12-05) 		10.06 54.26% 2,870,638 -220,130 -5.1
15.49
36.70
28.60
36 tháng
(2021-12-08) 		3.21 12.65% 3,210,596 -156,330 -3.1
15.49
36.70
28.60
60 tháng
(2019-12-19) 		10.90 61.54% 6,789,143 -1,928,779 -45.3
13.05
36.70
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
23.09
 4,300 23.09 23.09 23.09 0 0 0
07/02/2022
23.09
 0 23.09 23.09 23.09 0 0 0
28/01/2022
23.09
 2,100 23.09 23.09 23.09 1,500 0 0.0
27/01/2022
23.09
 3,000 24.51 24.51 23.09 3,000 0 0.1
26/01/2022
24.51
 0 24.51 24.51 24.51 0 0 0
25/01/2022
24.51
 5 24.51 24.51 24.51 0 0 0
24/01/2022
24.51
 1,000 24.51 24.51 24.51 1,000 0 0.0
21/01/2022
24.51
 5,400 23.09 24.51 23.09 1,100 0 0.0
20/01/2022
23.09
 4,160 23.09 23.46 23.09 4,100 0 0.1
19/01/2022
23.09
 4,400 23.46 23.46 23.09 4,400 0 0.1
18/01/2022
23.46
 5,900 23.09 23.46 23.09 5,500 0 0.2
17/01/2022
23.09
 5,300 24.58 24.58 23.09 5,300 0 0.2
14/01/2022
24.58
 4,300 22.94 24.58 22.94 4,200 0 0.1
13/01/2022
22.94
 1,300 22.94 22.94 22.94 1,300 0 0.0
12/01/2022
22.94
 4,200 23.09 23.46 22.94 4,000 0 0.1
11/01/2022
23.09
 3,300 23.09 23.09 23.09 3,300 0 0.1
10/01/2022
23.09
 8,300 22.72 23.46 23.02 8,200 0 0.3
07/01/2022
22.72
 6,000 23.02 23.02 22.72 6,000 0 0.2
06/01/2022
23.02
 8,000 22.79 23.09 22.79 1,200 0 0.0
05/01/2022
22.79
 30,600 22.72 22.87 22.72 900 0 0.0
04/01/2022
22.72
 19,600 22.42 22.72 22.50 0 0 0
31/12/2021
22.42
 10,700 23.84 23.84 22.42 7,600 0 0.2
30/12/2021
23.84
 1 23.84 23.84 23.84 0 0 0
29/12/2021
23.84
 2,100 24.21 24.21 23.84 2,100 0 0.1
28/12/2021
24.21
 600 24.13 24.21 22.72 0 0 0
27/12/2021
24.13
 0 24.13 24.13 24.13 0 0 0
24/12/2021
24.13
 0 24.13 24.13 24.13 0 0 0
23/12/2021
24.13
 900 24.43 24.43 22.79 0 0 0
22/12/2021
24.43
 0 24.43 24.43 24.43 0 0 0
21/12/2021
24.43
 100 24.51 24.51 24.43 0 0 0
20/12/2021
24.51
 2,100 24.88 24.88 24.51 1,900 1,300 0.0
17/12/2021
24.88
 0 24.88 24.88 24.88 0 0 0
16/12/2021
24.88
 300 24.88 24.88 24.88 0 0 0
15/12/2021: Cổ tức tiền mặt tỉ lệ: 9%
15/12/2021
24.88
 900 24.95 25.55 24.88 500 0 0.0
14/12/2021
24.95
 4,400 25.03 25.03 23.21 0 2,700 -0.1
13/12/2021
25.03
 0 25.03 25.03 25.03 0 0 0
10/12/2021
25.03
 2,600 25.03 25.03 24.74 900 300 0.0
09/12/2021
25.03
 260 25.39 25.39 25.03 0 0 0
08/12/2021
25.39
 2,000 25.39 25.39 24.08 0 0 0
07/12/2021
25.39
 0 25.39 25.39 25.39 0 0 0
06/12/2021
25.39
 3,000 25.39 25.39 24.01 0 0 0
03/12/2021
25.39
 21,700 25.39 25.39 24.66 0 0 0
02/12/2021
25.39
 23,100 25.32 25.39 24.66 0 1,000 -0.0
01/12/2021
25.32
 1,200 25.32 25.32 24.45 0 0 0
30/11/2021
25.32
 600 25.39 25.39 23.65 0 0 0
29/11/2021
25.39
 13,400 25.39 25.39 25.39 0 1,200 -0.0
26/11/2021
25.39
 13,500 25.32 25.39 24.30 0 0 0
25/11/2021
25.32
 10,200 25.39 25.39 25.32 0 0 0
24/11/2021
25.39
 200 25.39 25.39 24.37 0 0 0
23/11/2021
25.39
 12,500 23.94 25.39 24.66 1,500 0 0.1
22/11/2021
23.94
 3,000 25.32 25.32 23.94 0 0 0
19/11/2021
25.32
 500 25.39 25.39 25.32 0 0 0
18/11/2021
25.39
 7,200 25.39 25.82 25.39 800 0 0.0
17/11/2021
25.39
 500 26.04 26.04 25.39 0 0 0
16/11/2021
26.04
 6,000 25.39 26.11 26.04 0 0 0
15/11/2021
25.39
 2,100 25.39 25.39 24.30 1,700 0 0.1
12/11/2021
25.39
 10,600 25.39 25.39 25.32 0 0 0
11/11/2021
25.39
 0 25.39 25.39 25.39 0 0 0
10/11/2021
25.39
 0 25.39 25.39 25.39 0 0 0
09/11/2021
25.39
 3,200 25.39 25.39 25.39 0 0 0
08/11/2021
25.39
 5,000 25.39 25.39 25.39 0 0 0
05/11/2021
25.39
 0 25.39 25.39 25.39 0 0 0
04/11/2021
25.39
 0 25.39 25.39 25.39 0 0 0
03/11/2021
25.39
 10,000 25.39 25.39 25.39 1,800 0 0.1
02/11/2021
25.39
 21,100 25.39 25.39 25.39 0 0 0
01/11/2021
25.39
 8,100 25.39 25.39 25.39 0 0 0
29/10/2021
25.39
 1,500 25.39 25.39 24.52 0 0 0
28/10/2021
25.39
 3,200 24.66 25.39 25.39 0 0 0
27/10/2021
24.66
 6,200 25.39 25.39 24.66 2,600 0 0.1
26/10/2021
25.39
 0 25.39 25.39 25.39 0 0 0
25/10/2021
25.39
 0 25.39 25.39 25.39 0 0 0
22/10/2021
25.39
 0 25.39 25.39 25.39 0 0 0
21/10/2021
25.39
 0 25.39 25.39 25.39 0 0 0
20/10/2021
25.39
 500 25.39 25.39 25.39 0 0 0
19/10/2021
25.39
 1,200 25.39 25.39 25.39 0 0 0
18/10/2021
25.39
 1,000 25.82 25.82 25.39 1,000 0 0.0
15/10/2021
25.82
 3,010 25.82 25.82 25.82 2,000 0 0.1
14/10/2021
25.82
 600 26.11 26.11 25.82 0 0 0
13/10/2021
26.11
 8,800 24.08 26.11 25.39 0 0 0
12/10/2021
24.08
 2,500 25.75 25.75 24.08 0 0 0
11/10/2021
25.75
 6,100 25.75 25.75 25.32 0 0 0
08/10/2021
25.75
 10,600 25.39 25.75 24.66 0 0 0
07/10/2021
25.39
 100 25.24 25.39 25.39 0 0 0
06/10/2021
25.24
 20 25.24 25.24 25.24 0 0 0
05/10/2021
25.24
 100 25.03 25.24 25.24 0 0 0
04/10/2021
25.03
 900 26.11 26.11 25.03 0 0 0
01/10/2021
26.11
 0 26.11 26.11 26.11 0 0 0
30/09/2021
26.11
 900 25.39 26.11 26.11 0 0 0
29/09/2021
25.39
 2,100 25.97 25.97 24.66 2,000 0 0.1
28/09/2021
25.97
 5,000 24.08 26.04 25.90 0 0 0
27/09/2021
24.08
 7,200 25.39 25.39 24.08 0 0 0
24/09/2021
25.39
 3,800 24.66 25.39 25.03 0 0 0
23/09/2021
24.66
 4,900 24.66 24.66 24.16 0 0 0
22/09/2021
24.66
 75,630 25.03 25.03 22.56 0 1,000 -0.0
21/09/2021
25.03
 1,000 24.66 25.03 23.94 0 0 0
20/09/2021
24.66
 18,700 24.59 24.66 24.59 100 0 0.0
17/09/2021
24.59
 10,300 24.59 24.66 24.59 0 0 0
16/09/2021
24.59
 0 24.59 24.59 24.59 0 0 0
15/09/2021
24.59
 1,500 24.74 24.74 24.59 1,000 0 0.0
14/09/2021
24.74
 0 24.74 24.74 24.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |