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)
18/09/2020
18.84
 100 18.35 18.84 18.84 100 0 0.0
17/09/2020: Cổ tức tiền mặt tỉ lệ: 6%
17/09/2020
18.35
 140 18.07 18.35 18.35 100 0 0.0
16/09/2020
18.07
 200 18.76 18.76 17.18 100 0 0.0
15/09/2020
18.76
 0 18.76 18.76 18.76 0 0 0
14/09/2020
18.76
 100 18.41 18.76 18.76 100 0 0.0
11/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
10/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
09/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
08/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
07/09/2020
18.41
 0 18.41 18.41 18.41 0 0 0
04/09/2020
18.41
 10 18.41 18.41 18.41 0 0 0
03/09/2020
18.41
 400 16.76 18.41 15.25 300 0 0.0
01/09/2020
16.76
 0 16.76 16.76 16.76 0 0 0
31/08/2020
16.76
 0 16.76 16.76 16.76 0 0 0
28/08/2020
16.76
 1,400 17.93 17.93 16.15 900 0 0.0
27/08/2020
17.93
 100 17.04 17.93 17.93 100 0 0.0
26/08/2020
17.04
 600 16.97 18.62 15.32 200 0 0.0
25/08/2020
16.97
 1,801 17.04 18.48 15.46 200 0 0.0
24/08/2020
17.04
 500 18.48 20.27 17.04 400 0 0.0
21/08/2020
18.48
 100 16.83 18.48 18.48 100 0 0.0
20/08/2020
16.83
 200 18.69 18.69 16.83 100 0 0.0
19/08/2020
18.69
 100 17.04 18.69 18.69 100 0 0.0
18/08/2020
17.04
 400 18.48 18.48 16.69 100 0 0.0
17/08/2020
18.48
 100 17.11 18.48 18.48 100 0 0.0
14/08/2020
17.11
 2,000 17.04 17.18 17.11 100 0 0.0
13/08/2020
17.04
 900 17.18 17.18 15.60 100 0 0.0
12/08/2020
17.18
 0 17.18 17.18 17.18 0 0 0
11/08/2020
17.18
 227 17.31 19.03 17.18 100 0 0.0
10/08/2020
17.31
 300 19.24 19.24 17.31 100 0 0.0
07/08/2020
19.24
 1,200 18.55 20.27 16.69 900 0 0.0
06/08/2020
18.55
 500 17.04 18.55 17.79 500 0 0.0
05/08/2020
17.04
 400 17.11 17.11 15.46 300 0 0.0
04/08/2020
17.11
 0 17.11 17.11 17.11 0 0 0
03/08/2020
17.11
 620 17.86 17.86 16.08 400 0 0.0
31/07/2020
17.86
 100 16.49 17.86 17.86 100 0 0.0
30/07/2020
16.49
 700 15.05 16.49 16.49 700 0 0.0
29/07/2020
15.05
 0 15.05 15.05 15.05 0 0 0
28/07/2020
15.05
 0 15.05 15.05 15.05 0 0 0
27/07/2020
15.05
 0 15.05 15.05 15.05 0 0 0
24/07/2020
15.05
 100 14.36 15.05 15.05 100 0 0.0
23/07/2020
14.36
 0 14.36 14.36 14.36 0 0 0
22/07/2020
14.36
 300 14.36 14.36 14.36 300 0 0.0
21/07/2020
14.36
 29 14.36 14.36 14.36 0 0 0
20/07/2020
14.36
 100 14.29 14.36 14.36 100 0 0.0
17/07/2020
14.29
 10 14.29 14.29 14.29 0 0 0
16/07/2020
14.29
 0 14.29 14.29 14.29 0 0 0
15/07/2020
14.29
 100 14.70 14.70 14.29 100 0 0.0
14/07/2020
14.70
 0 14.70 14.70 14.70 0 0 0
13/07/2020
14.70
 400 13.74 14.70 13.67 400 0 0.0
10/07/2020
13.74
 0 13.74 13.74 13.74 0 0 0
09/07/2020
13.74
 1,546 14.36 14.36 13.05 1,100 0 0.0
08/07/2020
14.36
 0 14.36 14.36 14.36 0 0 0
07/07/2020
14.36
 0 14.36 14.36 14.36 0 0 0
06/07/2020
14.36
 1,200 14.70 14.70 13.33 400 0 0.0
03/07/2020
14.70
 100 14.50 14.70 14.70 100 0 0.0
02/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
01/07/2020
14.50
 100 14.63 14.63 14.50 100 0 0.0
30/06/2020
14.63
 0 14.63 14.63 14.63 0 0 0
29/06/2020
14.63
 100 14.36 14.63 14.63 100 0 0.0
26/06/2020
14.36
 100 14.63 14.63 14.36 100 0 0.0
25/06/2020
14.63
 100 14.15 14.63 14.63 100 0 0.0
24/06/2020
14.15
 0 14.15 14.15 14.15 0 0 0
23/06/2020
14.15
 1,200 14.77 14.77 13.74 500 0 0.0
22/06/2020
14.77
 1 14.77 14.77 14.77 0 0 0
19/06/2020
14.77
 0 14.77 14.77 14.77 0 0 0
18/06/2020
14.77
 100 14.08 14.77 14.77 100 0 0.0
17/06/2020
14.08
 100 13.05 14.08 14.08 100 0 0.0
16/06/2020
13.05
 1,100 14.22 15.11 13.05 100 0 0.0
15/06/2020
14.22
 1,900 15.73 15.73 14.22 0 0 0
12/06/2020
15.73
 0 15.73 15.73 15.73 0 0 0
11/06/2020
15.73
 150 14.63 15.73 15.73 100 0 0.0
10/06/2020
14.63
 100 13.60 14.63 14.63 100 0 0.0
09/06/2020
13.60
 810 14.98 15.05 13.60 0 0 0
08/06/2020
14.98
 700 16.15 16.15 14.98 100 0 0.0
05/06/2020
16.15
 0 16.15 16.15 16.15 0 0 0
04/06/2020
16.15
 0 16.15 16.15 16.15 0 0 0
03/06/2020
16.15
 0 16.15 16.15 16.15 0 0 0
02/06/2020
16.15
 0 16.15 16.15 16.15 0 0 0
01/06/2020
16.15
 900 16.35 16.35 15.46 200 0 0.0
29/05/2020
16.35
 0 16.35 16.35 16.35 0 0 0
28/05/2020
16.35
 0 16.35 16.35 16.35 0 0 0
27/05/2020
16.35
 235 16.42 16.42 14.91 100 0 0.0
26/05/2020
16.42
 500 16.69 16.69 16.42 0 0 0
25/05/2020
16.69
 110 18.48 18.48 16.69 0 0 0
22/05/2020
18.48
 0 18.48 18.48 18.48 0 0 0
21/05/2020
18.48
 100 17.18 18.48 18.48 100 0 0.0
20/05/2020
17.18
 80 17.18 17.18 17.18 0 0 0
19/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2020
17.18
 5,200 17.18 18.82 15.53 1,000 5,000 -0.1
18/05/2020
17.18
 1,345 17.18 18.50 17.18 100 0 0.0
15/05/2020
17.18
 101 16.98 17.18 17.18 0 0 0
14/05/2020
16.98
 0 16.98 16.98 16.98 0 0 0
13/05/2020
16.98
 1,200 16.98 18.50 16.98 100 100 0.0
12/05/2020
16.98
 100 17.04 17.04 16.98 0 0 0
11/05/2020
17.04
 0 17.04 17.04 17.04 0 0 0
08/05/2020
17.04
 406 17.11 17.11 16.52 200 0 0.0
07/05/2020
17.11
 2,540 17.18 17.18 15.46 100 0 0.0
06/05/2020
17.18
 2,500 18.76 18.76 16.91 500 0 0.0
05/05/2020
18.76
 4 18.76 18.76 18.76 0 0 0
04/05/2020
18.76
 0 18.76 18.76 18.76 0 0 0
29/04/2020
18.76
 0 18.76 18.76 18.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |