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

26.05
-0.25
(-0.95%)

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
(2024-12-16)
-0.80 -2.95% 11,385,800 -431,600 -11.6
26
28
26.30
2 tháng
(2024-11-18)
0.50 1.94% 23,214,400 -379,189 -10.0
24.75
28
26.30
3 tháng
(2024-10-17)
1.50 6.05% 36,704,000 -120,689 -3.7
23.75
28
26.30
6 tháng
(2024-07-19)
2.80 11.91% 70,290,600 -363,089 -9.4
21.85
28
26.30
12 tháng
(2024-01-22)
7.25 38.06% 253,554,200 -344,500 -8.6
19.05
29.20
26.30
24 tháng
(2023-01-27)
17.94 214.70% 351,297,500 -1,020,947 -21.2
8.36
29.20
26.30
36 tháng
(2022-02-07)
12.29 87.67% 468,908,100 -418,775 -15.0
4.25
29.20
26.30
60 tháng
(2020-02-11)
22.34 564.22% 699,522,410 -9,117,325 -129.4
2.48
29.20
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |