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

24.50
0.05
(0.20%)
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) 		0.45 1.88% 9,443,800 -85,542 -2.3
23.15
24.90
24.45
2 tháng
(2024-07-22) 		1.35 5.84% 23,565,800 -522,233 -12.6
21.85
24.90
24.45
3 tháng
(2024-06-21) 		-4.60 -15.83% 59,302,500 304,227 10.0
21.85
29.05
24.45
6 tháng
(2024-03-25) 		1.40 6.07% 163,960,700 -541,831 -14.8
20
29.20
24.45
12 tháng
(2023-09-25) 		8.52 53.50% 244,380,200 -413,072 -10.5
14.07
29.20
24.45
24 tháng
(2022-09-30) 		16.09 192.56% 321,782,700 -1,056,299 -27.9
4.25
29.20
24.45
36 tháng
(2021-10-05) 		8.49 53.16% 475,788,300 -1,193,137 -33.8
4.25
29.20
24.45
60 tháng
(2019-10-16) 		20.83 575.58% 654,870,830 -9,447,997 -138.1
2.48
29.20
24.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
5.75
 310,500 5.73 5.75 5.61 14,700 15,100 -0.0
04/02/2021
5.73
 145,800 5.73 5.75 5.46 1,000 15,600 -0.1
03/02/2021
5.73
 223,800 5.70 5.94 5.46 11,300 12,600 -0.0
02/02/2021
5.70
 361,300 5.58 5.70 5.35 10,200 53,600 -0.4
01/02/2021
5.58
 309,000 5.79 5.91 5.40 32,900 1,100 0.3
29/01/2021
5.79
 298,600 5.92 5.97 5.51 41,300 4,000 0.4
28/01/2021
5.92
 340,200 6.36 6.36 5.92 20,900 3,900 0.2
27/01/2021
6.36
 588,500 6.57 6.69 6.12 24,500 3,200 0.2
26/01/2021
6.57
 309,100 6.81 6.81 6.39 10,800 5,400 0.1
25/01/2021
6.81
 385,400 6.69 6.93 6.57 51,000 9,000 0.5
22/01/2021
6.69
 486,700 6.93 6.93 6.63 13,300 1,000 0.1
21/01/2021
6.93
 384,100 6.63 6.99 6.66 31,900 16,400 0.2
20/01/2021
6.63
 568,400 6.87 6.87 6.39 13,100 2,700 0.1
19/01/2021
6.87
 513,700 7.38 7.38 6.87 29,700 12,400 0.2
18/01/2021
7.38
 619,400 7.47 7.64 7.35 34,100 30,200 0.1
15/01/2021
7.47
 613,300 7.11 7.47 7.17 40,500 0 0.5
14/01/2021
7.11
 969,000 6.78 7.23 6.87 38,000 7,800 0.4
13/01/2021
6.78
 1,010,500 6.36 6.78 6.33 14,400 0 0.2
12/01/2021
6.36
 407,900 6.33 6.39 6.27 28,000 10,100 0.2
11/01/2021
6.33
 352,600 6.27 6.45 6.15 6,200 5,500 0.0
08/01/2021
6.27
 587,500 6.06 6.48 6.09 22,200 5,600 0.2
07/01/2021
6.06
 1,055,900 5.78 6.06 5.71 25,300 0 0.2
06/01/2021
5.78
 824,800 5.79 5.97 5.73 14,700 0 0.1
05/01/2021
5.79
 940,700 5.55 5.90 5.50 50,200 0 0.5
04/01/2021
5.55
 733,000 5.55 5.61 5.49 26,900 2,400 0.2
31/12/2020
5.55
 443,620 5.51 5.55 5.37 4,030 0 0.0
30/12/2020
5.51
 695,590 5.32 5.63 5.20 158,300 6,900 1.4
29/12/2020
5.32
 696,710 5.02 5.36 5.01 5,600 500 0.0
28/12/2020
5.02
 557,320 5.07 5.17 4.99 0 250 -0.0
25/12/2020
5.07
 428,420 4.96 5.17 4.84 100 500 -0.0
24/12/2020
4.96
 659,070 5.18 5.18 4.83 2,100 5,000 -0.0
23/12/2020
5.18
 718,100 5.18 5.35 5.08 5,300 2,300 0.0
22/12/2020
5.18
 595,780 5.21 5.24 5.06 170 5,090 -0.0
21/12/2020
5.21
 597,630 5.08 5.26 5.02 20,050 52,400 -0.3
18/12/2020
5.08
 506,170 4.92 5.08 4.95 0 0 0
17/12/2020
4.92
 1,044,520 4.60 4.92 4.60 5,000 0 0.0
16/12/2020
4.60
 677,360 4.42 4.66 4.45 400 1,000 -0.0
15/12/2020
4.42
 451,070 4.47 4.49 4.42 200 0 0.0
14/12/2020
4.47
 307,680 4.44 4.49 4.45 3,560 0 0.0
11/12/2020
4.44
 274,660 4.36 4.46 4.36 4,360 100 0.0
10/12/2020
4.36
 430,980 4.57 4.59 4.36 0 0 0
09/12/2020
4.57
 474,490 4.49 4.69 4.50 3,220 0 0.0
08/12/2020
4.49
 341,450 4.49 4.51 4.41 0 0 0
07/12/2020
4.49
 499,770 4.36 4.54 4.33 2,000 2,260 -0.0
04/12/2020
4.36
 326,460 4.41 4.43 4.33 0 0 0
03/12/2020
4.41
 567,910 4.29 4.45 4.30 2,000 28,890 -0.2
02/12/2020
4.29
 391,920 4.12 4.34 4.12 0 0 0
01/12/2020
4.12
 170,620 4.16 4.16 3.89 0 0 0
30/11/2020
4.16
 82,990 4.18 4.18 4.10 0 0 0
27/11/2020
4.18
 246,250 4.10 4.27 4.08 0 0 0
26/11/2020
4.10
 478,550 4.10 4.23 4.07 380 0 0.0
25/11/2020
4.10
 256,870 4.14 4.27 4.05 130 0 0.0
24/11/2020
4.14
 490,060 4.26 4.26 4.09 9,000 0 0.1
23/11/2020
4.26
 126,950 4.40 4.41 4.17 15,000 0 0.1
20/11/2020
4.40
 741,550 4.13 4.42 4.18 180 0 0.0
19/11/2020
4.13
 783,360 3.86 4.13 3.85 1,050 0 0.0
18/11/2020
3.86
 102,630 3.88 3.88 3.79 540 10 0.0
17/11/2020
3.88
 64,780 3.88 3.89 3.85 510 2,230 -0.0
16/11/2020
3.88
 72,510 3.91 3.91 3.86 3,890 7,240 -0.0
13/11/2020
3.91
 74,480 3.87 3.94 3.85 2,870 0 0.0
12/11/2020
3.87
 74,620 3.91 3.91 3.83 110 0 0.0
11/11/2020
3.91
 113,030 3.91 3.94 3.83 100 0 0.0
10/11/2020
3.91
 145,240 3.91 4.01 3.88 73,040 0 0.5
09/11/2020
3.91
 148,080 3.88 3.94 3.87 31,990 200 0.2
06/11/2020
3.88
 89,520 3.90 3.90 3.83 17,300 0 0.1
05/11/2020
3.90
 100,430 3.94 3.94 3.89 5,000 0 0.0
04/11/2020
3.94
 504,400 3.94 4.02 3.82 0 401,400 -2.6
03/11/2020
3.94
 72,960 3.77 4.03 3.77 0 0 0
02/11/2020
3.77
 90,030 3.76 3.88 3.68 0 0 0
30/10/2020
3.76
 50,370 3.79 3.82 3.76 0 0 0
29/10/2020
3.79
 80,060 3.79 3.82 3.70 0 0 0
28/10/2020
3.79
 197,110 4.06 4.06 3.79 0 0 0
27/10/2020
4.06
 72,280 4.06 4.06 4.03 33,270 0 0.2
26/10/2020
4.06
 110,030 4.06 4.10 4.06 45,330 0 0.3
23/10/2020
4.06
 194,490 4.06 4.07 4.06 74,400 0 0.5
22/10/2020
4.06
 131,970 4.08 4.12 4.03 2,000 0 0.0
21/10/2020
4.08
 161,920 4.07 4.13 4.03 9,640 0 0.1
20/10/2020
4.07
 143,400 3.94 4.10 3.92 32,620 0 0.2
19/10/2020
3.94
 157,630 3.95 3.97 3.94 0 0 0
16/10/2020
3.95
 47,940 3.96 3.98 3.94 0 0 0
15/10/2020
3.96
 249,650 3.98 4.11 3.92 6,000 0 0.0
14/10/2020
3.98
 199,900 3.99 4.01 3.97 0 0 0
13/10/2020
3.99
 109,030 3.97 4.06 3.94 0 0 0
12/10/2020
3.97
 232,410 4.07 4.10 3.97 0 0 0
09/10/2020
4.07
 181,430 4.13 4.13 4.07 0 0 0
08/10/2020
4.13
 295,860 4.16 4.16 4.10 135,870 0 0.9
07/10/2020
4.16
 148,510 4.20 4.24 4.16 0 0 0
06/10/2020
4.20
 159,230 4.24 4.35 4.18 3,000 0 0.0
05/10/2020
4.24
 373,350 4.04 4.26 3.98 0 28,740 -0.2
02/10/2020
4.04
 349,680 4.12 4.15 3.83 1,500 0 0.0
01/10/2020
4.12
 357,690 4.18 4.19 4.10 370 0 0.0
30/09/2020
4.18
 206,280 4.19 4.22 4.18 0 0 0
29/09/2020
4.19
 217,520 4.22 4.30 4.19 8,500 0 0.1
28/09/2020
4.22
 244,720 4.24 4.30 4.20 0 0 0
25/09/2020
4.24
 284,760 4.24 4.26 4.20 0 0 0
24/09/2020
4.24
 339,730 4.31 4.32 4.18 0 1,040 -0.0
23/09/2020
4.31
 260,750 4.34 4.39 4.31 0 0 0
22/09/2020
4.34
 350,360 4.37 4.39 4.25 0 0 0
21/09/2020
4.37
 392,420 4.45 4.46 4.33 11,000 0 0.1
18/09/2020
4.45
 326,780 4.51 4.54 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |