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

24.60
0.15
(0.61%)
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)
17/09/2020
4.51
 710,350 4.43 4.68 4.42 0 0 0
16/09/2020
4.43
 575,060 4.27 4.48 4.22 2,000 113,220 -0.8
15/09/2020
4.27
 510,590 4.28 4.35 4.22 5,000 0 0.0
14/09/2020
4.28
 500,330 4.30 4.36 4.21 4,500 0 0.0
11/09/2020
4.30
 353,130 4.38 4.41 4.27 50 0 0.0
10/09/2020
4.38
 540,440 4.30 4.53 4.36 9,360 0 0.1
09/09/2020
4.30
 489,080 4.24 4.35 4.10 4,000 0 0.0
08/09/2020
4.24
 408,750 4.18 4.33 4.15 9,000 0 0.1
07/09/2020
4.18
 664,280 4.14 4.36 4.14 6,220 9,110 -0.0
04/09/2020
4.14
 895,520 4.16 4.17 4.04 0 0 0
03/09/2020
4.16
 588,230 4.09 4.22 4.07 9,450 7,570 0.0
01/09/2020
4.09
 820,790 4.23 4.23 4.00 0 9,800 -0.1
31/08/2020
4.23
 2,172,640 3.96 4.23 4.12 7,000 0 0.0
28/08/2020
3.96
 1,063,620 3.70 3.96 3.95 2,040 80,000 -0.5
27/08/2020
3.70
 963,510 3.46 3.70 3.48 0 0 0
26/08/2020
3.46
 93,730 3.50 3.52 3.46 0 0 0
25/08/2020
3.50
 199,680 3.54 3.58 3.50 0 1,580 -0.0
24/08/2020
3.54
 190,280 3.49 3.61 3.49 0 0 0
21/08/2020
3.49
 123,820 3.49 3.55 3.46 50 0 0.0
20/08/2020
3.49
 233,650 3.61 3.61 3.43 0 0 0
19/08/2020
3.61
 401,740 3.55 3.70 3.58 21,580 0 0.1
18/08/2020
3.55
 262,560 3.36 3.55 3.34 200 2,300 -0.0
17/08/2020
3.36
 318,140 3.20 3.39 3.20 0 61,100 -0.3
14/08/2020
3.20
 252,600 3.10 3.31 3.09 0 39,640 -0.2
13/08/2020
3.10
 45,230 3.10 3.10 3.05 0 20,090 -0.1
12/08/2020
3.10
 50,720 3.13 3.13 2.99 380 0 0.0
11/08/2020
3.13
 99,890 3.14 3.14 3.12 0 37,510 -0.2
10/08/2020
3.14
 62,070 3.17 3.17 3.11 0 7,400 -0.0
07/08/2020
3.17
 190,310 3.03 3.22 2.99 0 109,000 -0.6
06/08/2020
3.03
 71,600 3.04 3.06 2.99 0 0 0
05/08/2020
3.04
 116,830 3.07 3.07 2.99 27,000 540 0.1
04/08/2020
3.07
 88,200 3.11 3.11 3.01 0 47,690 -0.2
03/08/2020
3.11
 90,930 2.94 3.14 2.94 0 0 0
31/07/2020
2.94
 127,940 2.75 2.94 2.75 0 54,000 -0.3
30/07/2020
2.75
 134,540 2.69 2.75 2.69 100 87,510 -0.4
29/07/2020
2.69
 79,220 2.86 2.86 2.66 100 0 0.0
28/07/2020
2.86
 85,350 2.81 2.86 2.69 0 46,190 -0.2
27/07/2020
2.81
 138,940 3.02 3.02 2.81 0 0 0
24/07/2020
3.02
 110,890 3.15 3.15 2.93 0 80 -0.0
23/07/2020
3.15
 46,140 3.22 3.22 3.12 0 0 0
22/07/2020
3.22
 20,590 3.22 3.22 3.20 0 7,400 -0.0
21/07/2020
3.22
 81,680 3.31 3.31 3.22 0 50 -0.0
20/07/2020
3.31
 88,670 3.37 3.37 3.29 0 10 -0
17/07/2020
3.37
 70,170 3.37 3.40 3.31 0 33,200 -0.2
16/07/2020
3.37
 68,440 3.39 3.39 3.36 0 38,460 -0.2
15/07/2020
3.39
 177,000 3.37 3.40 3.37 0 98,400 -0.6
14/07/2020
3.37
 143,110 3.39 3.42 3.36 0 30,860 -0.2
13/07/2020
3.39
 21,100 3.40 3.40 3.34 0 3,100 -0.0
10/07/2020
3.40
 41,510 3.40 3.42 3.28 0 12,120 -0.1
09/07/2020
3.40
 71,490 3.39 3.49 3.36 0 43,200 -0.2
08/07/2020
3.39
 43,220 3.46 3.46 3.39 0 200 -0.0
07/07/2020
3.46
 76,420 3.44 3.46 3.44 37,100 21,510 0.1
06/07/2020
3.44
 41,690 3.50 3.50 3.40 0 210 -0.0
03/07/2020
3.50
 61,560 3.48 3.58 3.48 270 15,040 -0.1
02/07/2020
3.48
 23,370 3.51 3.51 3.43 0 15,400 -0.1
01/07/2020
3.51
 184,620 3.42 3.52 3.39 1,300 93,500 -0.5
30/06/2020
3.42
 132,300 3.42 3.45 3.40 40,000 49,060 -0.1
29/06/2020
3.42
 148,520 3.49 3.49 3.37 0 25,810 -0.1
26/06/2020
3.49
 80,860 3.49 3.51 3.45 0 16,300 -0.1
25/06/2020
3.49
 85,140 3.51 3.55 3.36 5,000 20 0.0
24/06/2020
3.51
 147,600 3.50 3.55 3.46 59,320 0 0.3
23/06/2020
3.50
 196,890 3.52 3.61 3.48 100 62,700 -0.4
22/06/2020
3.52
 130,650 3.40 3.63 3.40 260 80,600 -0.5
19/06/2020
3.40
 193,160 3.43 3.43 3.31 710 129,860 -0.7
18/06/2020
3.43
 201,650 3.55 3.55 3.31 0 0 0
17/06/2020
3.55
 66,380 3.67 3.67 3.46 300 3,000 -0.0
16/06/2020
3.67
 107,480 3.67 3.74 3.60 31,350 30,180 0.0
15/06/2020
3.67
 425,340 3.79 3.84 3.67 226,840 135,080 0.6
12/06/2020
3.79
 244,470 3.58 3.79 3.37 91,910 150 0.5
11/06/2020
3.58
 494,230 3.56 3.80 3.58 67,820 78,900 -0.0
10/06/2020
3.56
 169,970 3.52 3.58 3.50 27,300 85,970 -0.4
09/06/2020
3.52
 407,640 3.34 3.55 3.37 17,910 138,900 -0.7
08/06/2020
3.34
 282,810 3.13 3.34 3.14 19,990 100,170 -0.4
05/06/2020
3.13
 94,170 3.11 3.17 3.09 19,990 56,070 -0.2
04/06/2020
3.11
 69,850 3.11 3.13 3.10 19,990 8,390 0.1
03/06/2020
3.11
 30,440 3.12 3.14 3.11 19,990 10,490 0.0
02/06/2020
3.12
 62,000 3.12 3.12 3.09 35,990 51,740 -0.1
01/06/2020
3.12
 55,610 3.15 3.15 2.99 0 3,110 -0.0
29/05/2020
3.15
 22,740 3.15 3.15 3.11 0 3,480 -0.0
28/05/2020
3.15
 26,980 3.19 3.19 3.14 0 17,640 -0.1
27/05/2020
3.19
 39,050 3.22 3.22 3.14 0 1,810 -0.0
26/05/2020
3.22
 83,580 3.16 3.25 3.12 0 0 0
25/05/2020
3.16
 69,020 3.14 3.16 3.12 0 0 0
22/05/2020
3.14
 14,780 3.17 3.17 3.11 150 0 0.0
21/05/2020
3.17
 55,870 3.13 3.17 3.13 0 0 0
20/05/2020
3.13
 52,970 3.20 3.20 3.13 0 0 0
19/05/2020
3.20
 35,220 3.17 3.20 3.14 0 0 0
18/05/2020
3.17
 22,100 3.15 3.19 3.11 0 0 0
15/05/2020
3.15
 14,170 3.17 3.28 2.99 0 2,240 -0.0
14/05/2020
3.17
 8,050 3.20 3.25 3.17 0 0 0
13/05/2020
3.20
 33,910 3.25 3.25 3.14 0 0 0
12/05/2020
3.25
 65,400 3.22 3.31 3.22 0 0 0
11/05/2020
3.22
 30,420 3.05 3.22 3.02 1,850 0 0.0
08/05/2020
3.05
 40,530 3.02 3.17 3.02 500 0 0.0
07/05/2020
3.02
 42,960 3.00 3.05 2.96 0 0 0
06/05/2020
3.00
 26,940 3.09 3.27 2.90 0 0 0
05/05/2020
3.09
 14,480 3.17 3.32 3.09 0 0 0
04/05/2020
3.17
 81,630 3.14 3.28 3.14 10,600 0 0.1
29/04/2020
3.14
 17,410 3.10 3.15 3.02 0 0 0
28/04/2020
3.10
 44,100 3.11 3.17 3.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |