CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

23.80
-0.20
(-0.83%)
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
(2024-08-19) 		-0.05 -0.21% 8,562,400 85,658 1.8
23.15
24.90
23.80
2 tháng
(2024-07-18) 		-0.30 -1.24% 25,235,000 -8,833 -0.6
21.85
24.90
23.80
3 tháng
(2024-06-18) 		-4 -14.39% 65,372,500 -413,473 -10.5
21.85
29.05
23.80
6 tháng
(2024-03-20) 		0.10 0.42% 165,501,000 -776,531 -20.2
20
29.20
23.80
12 tháng
(2023-09-22) 		7.23 43.62% 243,201,900 -325,272 -8.4
14.07
29.20
23.80
24 tháng
(2022-09-27) 		15.16 175.37% 320,926,000 -973,299 -25.7
4.25
29.20
23.80
36 tháng
(2021-10-04) 		7.20 43.34% 474,945,100 -1,103,537 -31.6
4.25
29.20
23.80
60 tháng
(2019-10-14) 		20.19 558.71% 653,428,420 -9,348,597 -135.7
2.48
29.20
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
23.80
 238,100 23.60 24 23.60 19,100 0 0
13/09/2024
24
 487,500 23.60 24.10 23.50 80,700 0 1.9
12/09/2024
23.55
 212,100 23.50 24 23.35 1,100 1,800 -0.0
11/09/2024
23.40
 439,700 23.15 23.50 22.85 41,900 26,500 0.4
10/09/2024
23.15
 345,800 23.30 23.40 22.95 100,900 24,500 1.8
09/09/2024
23.30
 134,400 23.45 23.50 23.15 18,600 11,700 0.2
06/09/2024
23.80
 152,600 23.50 23.80 23.10 7,800 2,800 0.1
05/09/2024
23.50
 456,400 24.10 24.10 23.50 121,500 400 2.9
04/09/2024
24
 444,600 23.65 24.10 23.55 27,000 1,400 0.6
30/08/2024
24
 270,300 23.70 24 23.50 300 200 0.0
29/08/2024
23.70
 308,300 23.70 23.75 23.45 5,500 60,900 -1.3
28/08/2024
23.70
 411,700 24.50 24.50 23.65 17,800 43,400 -0.6
27/08/2024
23.90
 316,300 24.25 24.35 23.80 700 45,442 -1.1
26/08/2024
24.25
 689,200 24.95 24.95 24.25 14,400 145,900 -3.2
23/08/2024
24.90
 953,900 24.50 24.90 24.20 21,800 28,300 -0.2
22/08/2024
24.50
 767,000 24.30 24.70 24.10 32,200 100,900 -1.7
21/08/2024
24.20
 595,400 24.05 24.30 23.95 28,800 19,300 0.2
20/08/2024
24
 774,000 24.10 24.20 23.75 11,200 5,000 0.1
19/08/2024
23.85
 565,100 23.50 23.90 23.50 72,000 100 1.7
16/08/2024
23.40
 551,500 22.50 23.55 22.35 155,200 27,300 3.0
15/08/2024
22.20
 573,600 23.10 23.10 22 2,300 90,100 -2.0
14/08/2024
23
 429,700 24 24 23 2,300 81,700 -1.9
13/08/2024
23.75
 458,300 23.85 23.85 23.25 13,600 37,500 -0.6
12/08/2024
23.75
 503,200 23.40 23.95 23.30 60,300 7,500 1.3
09/08/2024
23.40
 776,000 22.80 23.40 22.60 94,800 18,900 1.8
08/08/2024
22.55
 513,500 22.30 23 22 50,400 25,200 0.6
07/08/2024
22.50
 497,900 22.20 22.50 22 31,800 53,300 -0.5
06/08/2024
22.40
 689,700 21.90 22.40 21.40 23,200 55,300 -0.7
05/08/2024
21.85
 1,185,500 23.10 23.40 21.80 7,500 89,200 -1.8
02/08/2024
23.40
 629,000 22.20 23.45 22.15 128,200 0 2.9
01/08/2024
22.50
 956,400 23.90 24.05 22.40 32,200 152,900 -2.8
31/07/2024
24.05
 642,700 24 24.15 23.50 3,000 103,800 -2.4
30/07/2024
24.10
 632,200 24.35 24.40 23.70 2,100 197,000 -4.7
29/07/2024
24.30
 632,700 23.90 24.35 23.50 200 65,700 -1.6
26/07/2024
23.55
 418,400 23.60 23.70 23.40 200 45,600 -1.1
25/07/2024
23.60
 438,100 23.45 23.60 23.10 53,500 23,800 0.7
24/07/2024
23.50
 1,192,900 22.45 23.60 22.40 251,700 59,600 4.4
23/07/2024
22.60
 904,500 23.45 23.45 22.50 5,400 292,800 -6.6
22/07/2024
23.10
 931,100 23.50 23.50 22.55 106,909 106,200 -0.0
19/07/2024
23.50
 703,900 23.95 24.10 23.50 28,700 7,100 0.5
18/07/2024
24.10
 2,411,800 23.40 24.10 22.65 505,700 113,200 9.0
17/07/2024
23.25
 1,933,800 25.05 25.15 23.25 136,700 59,500 1.7
16/07/2024
25
 697,200 25.40 25.75 25 47,000 7,400 1.0
15/07/2024
25.35
 758,100 25.60 25.90 25.25 17,100 109,200 -2.4
12/07/2024
25.70
 1,045,900 25.90 26.10 25.65 11,300 112,800 -2.6
11/07/2024
26
 1,553,000 26 26.55 25.80 0 0 0
10/07/2024
25.80
 2,016,800 25.75 26.30 25.40 148,100 30,400 3.1
09/07/2024
25.60
 1,851,900 24.80 25.65 24.60 171,700 108,900 1.6
08/07/2024
24.80
 1,474,800 25.35 25.35 24.65 7,000 30,500 -0.5
05/07/2024
25.10
 937,500 25.80 25.80 25.10 15,500 120,100 -2.7
04/07/2024
25.50
 1,393,200 24.90 25.50 24.80 116,400 117,300 -0.0
03/07/2024
24.80
 857,800 25 25 24.50 47,900 16,100 0.8
02/07/2024
24.80
 815,600 24.80 25.10 24.65 400 75,100 -1.9
01/07/2024
24.65
 944,500 24.10 24.70 24 267,800 67,000 4.9
28/06/2024
24.15
 2,531,200 25.80 25.80 24.15 121,000 210,140 -2.3
27/06/2024
25.80
 976,000 25.80 26.25 25.50 38,600 210,700 -4.5
26/06/2024
25.80
 2,765,100 26.70 26.70 25.40 39,600 473,200 -11.3
25/06/2024
26.45
 2,289,000 27.20 27.55 26 8,600 9,100 -0.0
24/06/2024
27.20
 2,945,600 29.30 29.40 27.20 47,100 76,600 -0.9
21/06/2024
29.05
 4,834,000 28.10 29.35 28.10 1,009,000 4,400 29.0
20/06/2024
28.10
 1,137,700 28.70 28.70 27.80 7,100 68,400 -1.7
19/06/2024
28.40
 2,628,600 27.80 28.40 27.25 18,800 455,900 -12.1
18/06/2024
27.80
 3,750,200 28.55 28.75 27.60 200 318,800 -9.0
17/06/2024
28.40
 3,024,800 29.30 29.80 28.35 38,900 290,188 -7.4
14/06/2024
29.20
 6,521,700 28.85 30.50 28.55 481,600 184,300 8.9
13/06/2024
28.70
 3,856,900 28.40 29 27.90 0 0 0
12/06/2024
28.20
 1,509,300 28.35 28.75 27.85 48,700 104,987 -1.6
11/06/2024
28.35
 2,570,200 27.25 28.35 27.25 243,200 21,600 6.1
10/06/2024
27.20
 1,661,200 27.75 27.75 27.10 45,600 84,400 -1.1
07/06/2024
27.30
 2,022,200 27.55 28 27.25 53,300 122,100 -1.9
06/06/2024
27.50
 2,174,500 28.50 28.50 27.40 16,000 320,480 -8.5
05/06/2024
28
 2,656,900 29 29.35 28 67,000 83,300 -0.5
04/06/2024
28.45
 2,834,900 28.90 29.50 28.40 186,500 402,500 -6.2
03/06/2024
28.40
 4,134,300 27.85 29.30 27.85 283,300 411,660 -3.8
31/05/2024
27.80
 983,100 28 28.20 27.50 46,000 46,400 -0.0
30/05/2024
27.90
 1,319,000 27.20 27.90 27.20 128,300 126,300 0.1
29/05/2024
27.50
 1,310,900 28.30 28.30 27.50 19,850 84,960 -1.8
28/05/2024
28
 1,349,500 27.85 28.50 27.40 59,700 103,640 -1.3
27/05/2024
27.60
 1,213,700 27.45 27.85 27.20 145,400 0 4.0
24/05/2024
27.45
 2,519,600 28.60 28.75 26.80 235,000 205,000 0.8
23/05/2024
28.60
 3,084,800 27.35 28.95 27.30 649,850 110,400 15.3
22/05/2024
27.30
 2,299,800 27.60 27.70 26.75 3,200 325,900 -8.8
21/05/2024
27.55
 3,294,300 27.10 28.15 26.90 138,540 478,100 -9.3
20/05/2024
27.10
 1,461,600 27.20 27.65 26.80 216,800 33,500 5.0
17/05/2024
26.80
 1,852,100 26.80 27.60 26.40 97,600 95,800 0.0
16/05/2024
26.80
 2,588,500 27.50 27.50 26.75 250,710 19,800 6.3
15/05/2024
27.10
 2,856,800 27.50 27.70 26.90 120,330 296,000 -4.8
14/05/2024
27.20
 3,149,100 25.45 27.20 25.45 367,100 82,023 7.4
13/05/2024
25.70
 1,759,000 26.10 26.40 25.30 151,400 152,300 -0.1
10/05/2024
25.35
 4,195,000 23.95 25.35 23.90 80,900 83,700 -0.0
09/05/2024
23.70
 1,236,300 24.50 24.50 23.50 158,500 73,800 2.0
08/05/2024
24
 2,275,400 23.10 24.25 23.05 191,700 41,800 3.6
07/05/2024
23.05
 1,829,500 22.10 23.40 22.10 301,100 128,600 3.9
06/05/2024
22
 584,900 21.70 22 21.65 95,500 15,400 1.8
03/05/2024
21.60
 571,700 22.30 22.30 21.60 10,100 18,200 -0.2
02/05/2024
21.80
 612,300 21.65 22.55 21.65 22,200 96,600 -1.7
26/04/2024
21.95
 517,900 21.30 22 21.30 19,600 0 0.4
25/04/2024
21.40
 549,700 21.60 22.50 21.35 18,500 56,900 -0.8
24/04/2024
21.40
 593,800 20.50 21.40 20.40 209,800 2,700 4.4
23/04/2024
20
 495,200 21.60 21.60 20 100 38,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |