CTCP Kỹ thuật Điện Toàn cầu (glt)

28
-1
(-3.45%)
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
(2024-08-21) 		-2.98 -9.63% 65,700 0 0
28
33
28
2 tháng
(2024-07-22) 		-5.89 -17.38% 97,700 0 0
28
36.21
28
3 tháng
(2024-06-24) 		-3.95 -12.37% 968,100 -34,150 -1.2
28
36.70
28
6 tháng
(2024-03-25) 		10.77 62.46% 1,596,100 -60,150 -1.9
15.88
36.70
28
12 tháng
(2023-09-26) 		6.21 28.48% 1,898,133 -196,010 -4.3
15.49
36.70
28
24 tháng
(2022-10-03) 		1.97 7.56% 2,855,243 -199,830 -4.4
15.49
36.70
28
36 tháng
(2021-10-06) 		2.76 10.92% 3,402,352 -126,830 -2.1
15.49
36.70
28
60 tháng
(2019-10-17) 		9.50 51.38% 6,774,103 -1,904,079 -44.4
13.05
36.70
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
26.33
 13,521 25.03 26.84 23.21 0 0 0
07/07/2021
25.03
 100 22.92 25.03 25.03 0 0 0
06/07/2021
22.92
 1,100 25.17 25.17 22.92 1,000 0 0.0
05/07/2021
25.17
 1,302 25.17 25.53 25.17 0 0 0
02/07/2021
25.17
 28,500 22.99 25.24 25.03 0 1,700 -0.1
01/07/2021
22.99
 24,405 20.96 22.99 20.96 1,200 2,800 -0.1
30/06/2021
20.96
 4,205 20.31 21.04 19.22 0 400 -0.0
29/06/2021
20.31
 1,100 19.59 20.31 18.50 0 0 0
28/06/2021
19.59
 2,000 20.67 20.67 18.93 0 0 0
25/06/2021
20.67
 1,000 20.75 20.75 20.67 0 0 0
24/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
23/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
22/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
21/06/2021
20.75
 2,300 21.04 21.04 20.75 0 0 0
18/06/2021
21.04
 2,000 21.69 21.69 21.04 0 0 0
17/06/2021
21.69
 0 21.69 21.69 21.69 0 0 0
16/06/2021
21.69
 300 21.76 21.76 21.69 0 0 0
15/06/2021
21.76
 23,900 20.24 21.76 19.95 0 0 0
14/06/2021
20.24
 23,200 18.71 20.53 18.71 0 0 0
11/06/2021
18.71
 3,100 19.51 19.51 18.71 600 0 0.0
10/06/2021
19.51
 180 18.57 19.51 19.51 0 80 -0.0
09/06/2021
18.57
 14,300 20.24 20.24 18.57 0 100 -0.0
08/06/2021
20.24
 0 20.24 20.24 20.24 0 0 0
07/06/2021
20.24
 277,700 18.79 20.60 18.79 0 214,500 -5.6
04/06/2021
18.79
 5,400 18.79 20.60 18.21 100 0 0.0
03/06/2021
18.79
 27,910 18.13 18.79 18.13 0 0 0
02/06/2021
18.13
 8,826 17.77 18.13 18.13 5,800 0 0.1
01/06/2021
17.77
 3,100 18.13 18.13 17.77 0 0 0
31/05/2021
18.13
 500 18.13 18.13 18.13 0 0 0
28/05/2021
18.13
 1,900 18.13 18.13 18.13 0 0 0
27/05/2021
18.13
 2,300 18.13 18.13 17.12 0 0 0
26/05/2021
18.13
 20,600 18.13 18.13 18.13 300 0 0.0
25/05/2021
18.13
 14,600 18.13 18.13 17.48 0 0 0
24/05/2021
18.13
 100 19.37 19.37 18.13 0 0 0
21/05/2021
19.37
 0 19.37 19.37 19.37 0 0 0
20/05/2021
19.37
 5,300 19.37 19.37 19.15 0 2,300 -0.1
19/05/2021
19.37
 11,900 19.59 19.59 19.22 0 0 0
18/05/2021
19.59
 17,500 19.01 19.59 18.86 0 0 0
17/05/2021
19.01
 5,100 19.01 19.01 18.93 0 0 0
14/05/2021
19.01
 3,200 18.93 20.09 18.86 0 0 0
13/05/2021
18.93
 3,000 19.44 20.60 18.93 100 0 0.0
12/05/2021
19.44
 41,500 19.66 21.54 19.44 100 36,100 -1.0
11/05/2021
19.66
 15,100 21.54 23.65 19.59 100 0 0.0
10/05/2021
21.54
 1,300 21.47 21.54 21.47 0 600 -0.0
07/05/2021
21.47
 79,305 19.59 21.54 18.79 0 25,100 -0.7
06/05/2021
19.59
 758,500 18.13 19.59 18.79 0 753,500 -19.5
05/05/2021
18.13
 6,000 18.13 19.95 18.13 200 0 0.0
04/05/2021
18.13
 13,700 18.28 20.09 17.41 100 0 0.0
29/04/2021
18.28
 3,715 18.13 19.95 17.99 100 0 0.0
28/04/2021
18.13
 525 17.77 19.51 17.70 100 0 0.0
27/04/2021
17.77
 6,200 17.48 19.22 17.48 100 0 0.0
26/04/2021
17.48
 1,200 17.41 18.50 17.48 100 0 0.0
23/04/2021
17.41
 15,400 17.99 18.13 17.41 100 0 0.0
22/04/2021
17.99
 4,100 17.55 18.13 17.77 100 0 0.0
20/04/2021
17.55
 7,400 17.92 18.42 17.55 100 0 0.0
19/04/2021
17.92
 7,016 16.76 18.42 17.41 2,100 0 0.1
16/04/2021
16.76
 800 17.05 17.05 16.68 0 0 0
15/04/2021
17.05
 2,000 17.84 17.84 17.05 0 0 0
14/04/2021
17.84
 8,620 17.34 17.84 16.68 0 0 0
13/04/2021
17.34
 5,220 17.34 17.77 16.39 600 0 0.0
12/04/2021
17.34
 1,600 16.90 18.50 16.18 100 0 0.0
09/04/2021
16.90
 3,000 16.76 17.12 16.90 0 0 0
08/04/2021
16.76
 15,500 17.99 17.99 16.76 0 0 0
07/04/2021
17.99
 5,600 17.48 17.99 17.48 0 3,000 -0.1
06/04/2021
17.48
 36,100 17.48 17.48 17.26 0 26,400 -0.6
05/04/2021
17.48
 17,010 16.83 17.48 16.68 100 11,500 -0.3
02/04/2021
16.83
 20,610 16.68 18.13 16.83 100 15,500 -0.4
01/04/2021
16.68
 104,950 17.05 17.05 16.68 0 101,800 -2.3
31/03/2021
17.05
 16,300 16.76 17.05 16.76 0 13,300 -0.3
30/03/2021
16.76
 63,200 16.83 16.83 16.61 0 54,000 -1.2
29/03/2021
16.83
 120,994 16.76 16.83 16.61 0 118,000 -2.7
26/03/2021
16.76
 6,200 16.61 18.21 15.60 0 0 0
25/03/2021
16.61
 700 18.13 18.13 16.54 0 0 0
24/03/2021
18.13
 16,520 18.13 19.73 18.13 0 0 0
23/03/2021
18.13
 32,801 16.54 18.13 16.54 0 4,000 -0.1
22/03/2021
16.54
 24,100 15.09 16.54 15.60 0 116,259 -2.4
19/03/2021
15.09
 31,524 14.94 16.39 14.94 0 1,000 -0.0
18/03/2021
14.94
 700 14.73 14.94 14.94 0 0 0
17/03/2021
14.73
 530 14.58 14.73 14.73 0 0 0
16/03/2021
14.58
 10,479 14.87 14.87 14.58 0 0 0
15/03/2021
14.87
 420 14.87 14.87 14.87 0 100 -0.0
12/03/2021
14.87
 3,844 14.58 14.87 14.65 0 1,900 -0.0
11/03/2021
14.58
 511 14.87 14.87 14.58 0 0 0
10/03/2021
14.87
 500 14.87 14.87 14.87 0 0 0
09/03/2021
14.87
 290 14.87 14.87 14.87 0 0 0
08/03/2021
14.87
 1,440 14.94 14.94 14.65 500 0 0.0
05/03/2021
14.94
 5,500 14.94 14.94 14.80 1,100 0 0.0
04/03/2021
14.94
 7,600 15.23 15.23 14.80 800 0 0.0
03/03/2021
15.23
 11,200 15.23 15.23 14.80 8,900 0 0.2
02/03/2021
15.23
 8,900 14.51 15.23 14.87 0 0 0
01/03/2021
14.51
 3,384 14.51 14.51 14.51 2,000 0 0.0
26/02/2021
14.51
 3,500 14.51 14.51 14.51 0 0 0
25/02/2021
14.51
 2,109 14.51 14.51 14.51 1,000 0 0.0
24/02/2021
14.51
 600 14.65 14.65 14.51 600 400 0.0
23/02/2021
14.65
 2,200 14.65 14.73 14.65 2,000 0 0.0
22/02/2021
14.65
 5,000 14.80 14.80 14.65 1,000 0 0.0
19/02/2021
14.80
 13,400 14.87 14.87 14.51 100 0 0.0
18/02/2021
14.87
 404 14.80 14.87 13.35 0 100 -0.0
17/02/2021
14.80
 1,200 14.14 14.80 14.65 0 0 0
09/02/2021
14.14
 700 14.14 14.22 14.14 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |