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)
03/04/2020
2.62
 18,270 2.50 2.63 2.50 5,230 0 0.0
01/04/2020
2.50
 7,600 2.48 2.57 2.48 0 0 0
31/03/2020
2.48
 49,240 2.50 2.62 2.32 29,000 0 0.1
30/03/2020
2.50
 71,410 2.68 2.68 2.50 0 0 0
27/03/2020
2.68
 14,070 2.66 2.68 2.51 0 0 0
26/03/2020
2.66
 31,170 2.75 2.75 2.57 0 0 0
25/03/2020
2.75
 91,340 2.57 2.75 2.57 0 0 0
24/03/2020
2.57
 32,640 2.56 2.58 2.41 0 0 0
23/03/2020
2.56
 133,290 2.75 2.75 2.56 0 0 0
20/03/2020
2.75
 53,700 2.75 2.84 2.75 0 0 0
19/03/2020
2.75
 33,400 2.83 2.84 2.75 1,000 0 0.0
18/03/2020
2.83
 16,700 2.75 2.90 2.75 1,000 0 0.0
17/03/2020
2.75
 70,370 2.69 2.75 2.63 18,600 9,980 0.0
16/03/2020
2.69
 141,250 2.76 2.78 2.58 0 20 -0.0
13/03/2020
2.76
 148,230 2.96 2.96 2.76 0 130 -0.0
12/03/2020
2.96
 194,400 3.18 3.18 2.96 160 230 -0.0
11/03/2020
3.18
 33,560 3.32 3.40 3.18 2,000 2,370 -0.0
10/03/2020
3.32
 73,910 3.28 3.40 3.28 0 60 -0.0
09/03/2020
3.28
 220,020 3.53 3.53 3.28 0 0 0
06/03/2020
3.53
 61,850 3.67 3.67 3.52 0 0 0
05/03/2020
3.67
 145,100 3.67 3.82 3.53 0 0 0
04/03/2020
3.67
 122,850 3.47 3.67 3.46 250 0 0.0
03/03/2020
3.47
 70,000 3.45 3.52 3.45 0 0 0
02/03/2020
3.45
 46,730 3.52 3.52 3.45 0 0 0
28/02/2020
3.52
 108,190 3.70 3.70 3.52 6,000 0 0.0
27/02/2020
3.70
 109,630 3.59 3.70 3.54 0 0 0
26/02/2020
3.59
 155,920 3.65 3.76 3.40 0 0 0
25/02/2020
3.65
 498,280 3.88 3.88 3.61 14,560 0 0.1
24/02/2020
3.88
 180,370 4.16 4.16 3.88 0 0 0
21/02/2020
4.16
 263,990 4.18 4.36 4.12 2,600 31,000 -0.2
20/02/2020
4.18
 601,000 4.29 4.47 4.16 0 1,010 -0.0
19/02/2020
4.29
 459,310 4.54 4.54 4.27 0 990 -0.0
18/02/2020
4.54
 155,030 4.60 4.90 4.54 0 250 -0.0
17/02/2020
4.60
 858,500 4.30 4.60 4.54 32,010 30 0.2
14/02/2020
4.30
 778,790 4.02 4.30 4.01 0 0 0
13/02/2020
4.02
 33,170 4.02 4.06 4.02 0 0 0
12/02/2020
4.02
 96,790 3.96 4.06 3.89 0 0 0
11/02/2020
3.96
 51,720 3.88 4.12 3.88 0 0 0
10/02/2020
3.88
 5,100 3.91 3.91 3.65 0 0 0
07/02/2020
3.91
 6,280 3.88 3.94 3.82 0 0 0
06/02/2020
3.88
 23,660 4.00 4.00 3.79 0 0 0
05/02/2020
4.00
 3,440 4.05 4.05 3.88 0 0 0
04/02/2020
4.05
 13,820 4.06 4.07 3.82 0 0 0
03/02/2020
4.06
 2,590 4.04 4.06 3.97 0 600 -0.0
31/01/2020
4.04
 21,700 4.04 4.05 3.97 0 0 0
30/01/2020
4.04
 18,090 4.02 4.12 4.00 0 0 0
22/01/2020
4.02
 46,290 4.04 4.04 4.01 0 160 -0.0
21/01/2020
4.04
 47,820 4.05 4.05 4.00 2,090 0 0.0
20/01/2020
4.05
 5,320 4.01 4.06 3.82 0 0 0
17/01/2020
4.01
 41,900 4.07 4.07 4.01 0 0 0
16/01/2020
4.07
 22,820 4.07 4.07 4.00 0 0 0
15/01/2020
4.07
 14,200 4.07 4.07 4.06 0 0 0
14/01/2020
4.07
 23,570 4.01 4.08 4.01 0 0 0
13/01/2020
4.01
 65,420 4.11 4.11 4.01 0 0 0
10/01/2020
4.11
 12,800 4.06 4.11 3.94 4,000 0 0.0
09/01/2020
4.06
 20,760 3.88 4.06 3.82 0 0 0
08/01/2020
3.88
 50,230 3.88 4.12 3.79 0 0 0
07/01/2020
3.88
 15,430 3.82 3.88 3.79 0 0 0
06/01/2020
3.82
 27,210 3.79 3.82 3.73 0 0 0
03/01/2020
3.79
 55,100 3.70 3.79 3.64 0 1,560 -0.0
02/01/2020
3.70
 48,770 3.57 3.70 3.57 600 0 0.0
31/12/2019
3.57
 2,330 3.52 3.58 3.52 0 0 0
30/12/2019
3.52
 24,920 3.52 3.53 3.46 0 0 0
27/12/2019
3.52
 15,320 3.52 3.52 3.43 0 0 0
26/12/2019
3.52
 13,200 3.40 3.52 3.40 0 0 0
25/12/2019
3.40
 1,340 3.58 3.58 3.40 500 0 0.0
24/12/2019
3.58
 140 3.49 3.58 3.49 0 0 0
23/12/2019
3.49
 5,620 3.47 3.52 3.34 0 250 -0.0
20/12/2019
3.47
 3,400 3.46 3.47 3.46 0 0 0
19/12/2019
3.46
 4,370 3.46 3.49 3.46 0 0 0
18/12/2019
3.46
 3,320 3.51 3.51 3.46 0 0 0
17/12/2019
3.51
 3,540 3.50 3.51 3.50 0 0 0
16/12/2019
3.50
 25,670 3.49 3.51 3.34 0 0 0
13/12/2019
3.49
 61,960 3.34 3.49 3.34 4,400 0 0.0
12/12/2019
3.34
 2,040 3.28 3.34 3.28 0 0 0
11/12/2019
3.28
 4,040 3.40 3.40 3.22 0 0 0
10/12/2019
3.40
 4,830 3.40 3.40 3.24 0 0 0
09/12/2019
3.40
 1,610 3.40 3.40 3.34 0 0 0
06/12/2019
3.40
 7,030 3.31 3.40 3.33 0 0 0
05/12/2019
3.31
 21,900 3.32 3.32 3.26 0 0 0
04/12/2019
3.32
 2,500 3.31 3.32 3.32 0 0 0
03/12/2019
3.31
 19,020 3.30 3.31 3.22 0 200 -0.0
02/12/2019
3.30
 24,860 3.38 3.38 3.15 0 0 0
29/11/2019
3.38
 27,110 3.37 3.39 3.22 0 0 0
28/11/2019
3.37
 12,510 3.39 3.39 3.34 350 0 0.0
27/11/2019
3.39
 14,260 3.39 3.43 3.39 0 0 0
26/11/2019
3.39
 4,720 3.29 3.46 3.28 0 0 0
25/11/2019
3.29
 26,540 3.45 3.46 3.28 0 0 0
22/11/2019
3.45
 2,110 3.43 3.50 3.43 0 0 0
21/11/2019
3.43
 4,300 3.43 3.46 3.43 0 0 0
20/11/2019
3.43
 240 3.40 3.43 3.37 0 0 0
19/11/2019
3.40
 8,710 3.40 3.46 3.40 0 0 0
18/11/2019
3.40
 18,870 3.46 3.47 3.40 0 0 0
15/11/2019
3.46
 5,100 3.46 3.46 3.34 0 0 0
14/11/2019
3.46
 21,470 3.48 3.48 3.40 0 0 0
13/11/2019
3.48
 10,900 3.48 3.49 3.35 0 0 0
12/11/2019
3.48
 10,460 3.47 3.48 3.41 0 0 0
11/11/2019
3.47
 10,270 3.46 3.48 3.40 0 0 0
08/11/2019
3.46
 14,490 3.46 3.47 3.45 0 0 0
07/11/2019
3.46
 4,030 3.46 3.49 3.41 0 10 -0

Chính sách bảo mật | Điều khoản sử dụng |