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

26.05
-0.25
(-0.95%)
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
(2024-12-16) 		-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)
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
27/04/2020
3.11
 27,680 3.09 3.15 3.09 0 0 0
24/04/2020
3.09
 16,500 3.14 3.14 3.08 0 0 0
23/04/2020
3.14
 21,550 3.11 3.17 3.12 3,000 0 0.0
22/04/2020
3.11
 50,570 3.20 3.20 2.97 0 5,230 -0.0
21/04/2020
3.20
 132,010 3.13 3.27 3.13 0 0 0
20/04/2020
3.13
 73,180 2.93 3.13 3.02 0 0 0
17/04/2020
2.93
 47,060 2.81 2.95 2.81 0 0 0
16/04/2020
2.81
 28,360 2.80 2.81 2.75 0 0 0
15/04/2020
2.80
 45,670 2.69 2.80 2.69 0 0 0
14/04/2020
2.69
 10,670 2.69 2.81 2.69 0 0 0
13/04/2020
2.69
 15,030 2.73 2.75 2.69 0 0 0
10/04/2020
2.73
 9,770 2.78 2.79 2.72 0 0 0
09/04/2020
2.78
 9,370 2.71 2.81 2.75 0 0 0
08/04/2020
2.71
 24,290 2.63 2.71 2.52 5,000 0 0.0
07/04/2020
2.63
 30,720 2.59 2.65 2.51 0 0 0
06/04/2020
2.59
 95,010 2.62 2.66 2.50 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |