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
(2024-08-20) 		-1.98 -6.40% 66,900 0 0
28.80
33
29
2 tháng
(2024-07-22) 		-4.89 -14.43% 97,600 0 0
28.80
36.21
29
3 tháng
(2024-06-21) 		-2.95 -9.24% 991,600 -34,150 -1.2
28.80
36.70
29
6 tháng
(2024-03-25) 		11.77 68.26% 1,596,000 -60,150 -1.9
15.88
36.70
29
12 tháng
(2023-09-25) 		7.21 33.07% 1,898,033 -196,010 -4.3
15.49
36.70
29
24 tháng
(2022-09-30) 		2.97 11.41% 2,855,143 -199,830 -4.4
15.49
36.70
29
36 tháng
(2021-10-05) 		3.76 14.88% 3,402,352 -126,830 -2.1
15.49
36.70
29
60 tháng
(2019-10-16) 		10.90 60.22% 6,774,103 -1,903,979 -44.4
13.05
36.70
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
6.83
 4,670 6.74 6.95 6.70 0 0 0
22/11/2013
6.74
 10,800 6.95 6.95 6.66 1,000 0 0.0
21/11/2013
6.95
 29,800 7.03 7.07 6.87 0 100 -0.0
20/11/2013
7.03
 61,700 6.46 7.03 6.46 0 0 0
19/11/2013
6.46
 32,300 6.26 6.62 6.26 0 0 0
18/11/2013
6.26
 10,700 6.18 6.26 6.18 0 1,000 -0.0
15/11/2013
6.18
 10,600 6.10 6.22 6.14 0 0 0
14/11/2013
6.10
 10,800 6.10 6.10 6.06 0 0 0
13/11/2013
6.10
 13,000 6.02 6.14 6.06 2,000 0 0.0
12/11/2013
6.02
 21,100 5.94 6.06 5.94 0 0 0
11/11/2013
5.94
 13,700 5.90 5.94 5.90 0 0 0
08/11/2013
5.90
 6,700 5.86 5.90 5.78 0 0 0
07/11/2013
5.86
 17,400 5.86 5.90 5.74 6,000 0 0.1
06/11/2013
5.86
 4,100 5.94 5.98 5.86 0 0 0
05/11/2013
5.94
 41,000 6.06 6.06 5.86 1,000 0 0.0
04/11/2013
6.06
 7,700 6.10 6.10 6.06 5,000 0 0.1
01/11/2013
6.10
 13,100 6.22 6.22 6.06 0 0 0
31/10/2013
6.22
 177,000 5.65 6.22 5.65 5,000 0 0.1
30/10/2013
5.65
 17,680 5.78 5.78 5.65 14,800 0 0.2
29/10/2013
5.78
 27,600 5.69 5.82 5.65 5,200 0 0.1
28/10/2013
5.69
 72,500 5.53 5.82 5.49 100 0 0.0
25/10/2013
5.53
 45,200 5.45 5.53 5.37 0 0 0
24/10/2013
5.45
 14,100 5.53 5.53 5.45 1,100 0 0.0
23/10/2013
5.53
 11,700 5.49 5.53 5.49 1,000 0 0.0
22/10/2013
5.49
 30,200 5.57 5.57 5.45 0 0 0
21/10/2013
5.57
 30,800 5.49 5.57 5.41 1,000 0 0.0
18/10/2013
5.49
 4,000 5.45 5.57 5.41 0 0 0
17/10/2013
5.45
 4,400 5.41 5.45 5.45 0 0 0
16/10/2013
5.41
 16,600 5.41 5.49 5.41 0 0 0
15/10/2013
5.41
 10,000 5.37 5.45 5.25 0 0 0
14/10/2013
5.37
 8,500 5.41 5.41 5.25 0 0 0
11/10/2013
5.41
 13,400 5.57 5.57 5.41 0 0 0
10/10/2013
5.57
 16,000 5.61 5.61 5.49 0 0 0
09/10/2013
5.61
 2,400 5.61 5.61 5.53 0 0 0
08/10/2013
5.61
 8,500 5.74 5.74 5.57 0 0 0
07/10/2013
5.74
 12,900 5.74 5.74 5.61 0 0 0
04/10/2013
5.74
 36,900 5.61 5.78 5.53 0 0 0
03/10/2013
5.61
 11,400 5.65 5.65 5.53 0 0 0
02/10/2013
5.65
 42,500 5.41 5.74 5.45 500 0 0.0
01/10/2013
5.41
 1,500 5.41 5.41 5.41 0 0 0
30/09/2013
5.41
 2,600 5.33 5.41 5.25 0 0 0
27/09/2013
5.33
 1,500 5.25 5.33 5.25 400 0 0.0
26/09/2013
5.25
 3,300 5.33 5.33 5.21 500 0 0.0
25/09/2013
5.33
 7,300 5.29 5.33 5.25 0 0 0
24/09/2013
5.29
 5,600 5.25 5.29 5.21 0 600 -0.0
23/09/2013
5.25
 2,300 5.21 5.25 5.17 100 0 0.0
20/09/2013
5.21
 15,100 5.13 5.29 5.17 0 0 0
19/09/2013
5.13
 7,400 5.09 5.13 5.09 0 0 0
18/09/2013
5.09
 15,200 5.13 5.13 5.09 4,900 1,000 0.0
17/09/2013
5.13
 7,100 5.13 5.17 5.13 4,900 0 0.1
16/09/2013
5.13
 11,700 5.17 5.17 5.13 4,800 0 0.1
13/09/2013
5.17
 11,600 5.17 5.25 5.17 5,000 0 0.1
12/09/2013
5.17
 5,300 5.17 5.17 5.17 4,800 0 0.1
11/09/2013
5.17
 14,600 5.17 5.17 5.17 4,800 0 0.1
10/09/2013
5.17
 9,700 5.17 5.21 5.17 4,800 0 0.1
09/09/2013
5.17
 9,600 5.13 5.33 5.17 0 1,900 -0.0
06/09/2013
5.13
 9,000 5.09 5.17 5.13 0 0 0
05/09/2013
5.09
 4,600 5.09 5.09 5.09 0 0 0
04/09/2013
5.09
 8,200 5.17 5.17 5.09 0 0 0
03/09/2013
5.17
 18,000 5.25 5.25 5.17 0 0 0
30/08/2013
5.25
 14,200 5.25 5.29 5.21 0 0 0
29/08/2013
5.25
 6,400 5.25 5.33 5.25 0 0 0
28/08/2013
5.25
 25,200 5.37 5.37 5.25 0 500 -0.0
27/08/2013
5.37
 900 5.41 5.41 5.37 0 0 0
26/08/2013
5.41
 13,500 5.41 5.41 5.29 0 0 0
23/08/2013
5.41
 8,400 5.45 5.49 5.41 0 0 0
22/08/2013
5.45
 30,400 5.45 5.65 5.41 0 0 0
21/08/2013
5.45
 4,200 5.45 5.45 5.37 0 0 0
20/08/2013
5.45
 15,000 5.45 5.45 5.33 0 2,000 -0.0
19/08/2013
5.45
 21,000 5.53 5.53 5.33 0 0 0
16/08/2013
5.53
 13,400 5.41 5.53 5.37 0 0 0
15/08/2013
5.41
 14,400 5.37 5.41 5.33 0 0 0
14/08/2013
5.37
 16,400 5.37 5.41 5.29 0 0 0
13/08/2013
5.37
 11,000 5.53 5.53 5.29 0 0 0
12/08/2013
5.53
 1,200 5.57 5.65 5.53 0 0 0
09/08/2013
5.57
 5,200 5.61 5.61 5.57 200 300 -0.0
08/08/2013
5.61
 6,400 5.57 5.61 5.57 0 100 -0.0
07/08/2013
5.57
 20,000 5.53 5.61 5.53 0 0 0
06/08/2013
5.53
 8,600 5.45 5.53 5.45 400 0 0.0
05/08/2013
5.45
 4,500 5.61 5.61 5.41 0 0 0
02/08/2013
5.61
 1,900 5.65 5.65 5.53 0 0 0
01/08/2013
5.65
 10,200 5.45 5.65 5.29 0 0 0
31/07/2013
5.45
 44,000 5.61 5.61 5.41 0 0 0
30/07/2013
5.61
 43,600 5.98 5.98 5.57 0 0 0
29/07/2013
5.98
 12,600 6.10 6.14 5.98 0 0 0
26/07/2013
6.10
 21,000 6.10 6.14 6.06 0 0 0
25/07/2013
6.10
 25,000 6.14 6.14 6.06 0 0 0
24/07/2013
6.14
 27,000 6.38 6.38 6.10 600 0 0.0
23/07/2013
6.38
 37,200 6.66 6.66 6.38 0 0 0
22/07/2013
6.66
 24,900 6.87 6.87 6.66 0 0 0
19/07/2013
6.87
 15,000 6.95 6.95 6.70 0 0 0
18/07/2013
6.95
 7,300 6.91 6.99 6.87 0 0 0
17/07/2013
6.91
 32,400 6.79 7.03 6.62 0 0 0
16/07/2013
6.79
 33,200 6.79 6.79 6.62 0 400 -0.0
15/07/2013
6.79
 53,000 7.19 7.19 6.74 0 0 0
12/07/2013
7.19
 59,200 7.23 7.31 7.07 1,000 0 0.0
11/07/2013: Cổ tức tiền mặt tỉ lệ: 50%
11/07/2013
7.23
 43,100 7.71 7.75 7.07 0 0 0
10/07/2013
7.71
 106,700 7.75 7.97 7.71 1,000 0 0.0
09/07/2013
7.75
 49,700 7.78 7.84 7.59 0 0 0
08/07/2013
7.78
 71,200 7.78 7.97 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |