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)
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
06/11/2019
3.46
 4,930 3.46 3.55 3.46 0 4,700 -0.0
05/11/2019
3.46
 35,820 3.46 3.49 3.43 0 0 0
04/11/2019
3.46
 16,670 3.46 3.52 3.43 0 0 0
01/11/2019
3.46
 12,010 3.52 3.58 3.46 4,000 0 0.0
31/10/2019
3.52
 3,970 3.52 3.52 3.46 0 0 0
30/10/2019
3.52
 9,190 3.52 3.52 3.46 4,000 0 0.0
29/10/2019
3.52
 3,110 3.55 3.55 3.46 0 0 0
28/10/2019
3.55
 16,670 3.55 3.58 3.43 5,500 300 0.0
25/10/2019
3.55
 11,420 3.58 3.60 3.47 5,000 0 0.0
24/10/2019
3.58
 5,890 3.58 3.61 3.46 1,400 1,000 0.0
23/10/2019
3.58
 3,740 3.58 3.64 3.44 0 0 0
22/10/2019
3.58
 5,760 3.61 3.61 3.40 0 0 0
21/10/2019
3.61
 9,670 3.61 3.64 3.58 3,000 70 0.0
18/10/2019
3.61
 1,040 3.62 3.64 3.52 0 0 0
17/10/2019
3.62
 2,630 3.62 3.62 3.58 0 0 0
16/10/2019
3.62
 6,030 3.61 3.64 3.48 0 0 0
15/10/2019
3.61
 2,420 3.61 3.64 3.37 0 0 0
14/10/2019
3.61
 1,670 3.58 3.76 3.57 100 0 0.0
11/10/2019
3.58
 2,890 3.58 3.58 3.48 1,370 0 0.0
10/10/2019
3.58
 58,400 3.41 3.58 3.40 0 0 0
09/10/2019
3.41
 20,300 3.40 3.41 3.40 0 0 0
08/10/2019
3.40
 12,500 3.40 3.58 3.39 0 0 0
07/10/2019
3.40
 4,630 3.49 3.49 3.39 0 0 0
04/10/2019
3.49
 40,610 3.52 3.69 3.34 0 0 0
03/10/2019
3.52
 14,200 3.53 3.74 3.49 0 0 0
02/10/2019
3.53
 22,130 3.70 3.70 3.47 0 0 0
01/10/2019
3.70
 160,250 3.73 3.78 3.48 0 0 0
30/09/2019
3.73
 8,280 3.73 3.82 3.67 0 0 0
27/09/2019
3.73
 22,070 3.73 3.73 3.70 50 0 0.0
26/09/2019
3.73
 4,030 3.73 3.87 3.64 0 0 0
25/09/2019
3.73
 26,620 3.73 3.88 3.73 480 0 0.0
24/09/2019
3.73
 13,570 3.87 3.87 3.67 0 0 0
23/09/2019
3.87
 5,030 3.76 3.93 3.82 0 0 0
20/09/2019
3.76
 16,620 3.76 3.76 3.70 0 10,700 -0.1
19/09/2019
3.76
 2,330 3.82 3.82 3.65 0 0 0
18/09/2019
3.82
 5,220 3.79 3.88 3.65 0 0 0
17/09/2019
3.79
 11,040 3.84 3.84 3.76 0 0 0
16/09/2019
3.84
 8,280 3.85 3.87 3.60 0 0 0
13/09/2019
3.85
 60,960 3.88 3.88 3.65 0 0 0
12/09/2019
3.88
 760 3.82 3.88 3.76 0 0 0
11/09/2019
3.82
 1,010 3.87 3.87 3.76 0 0 0
10/09/2019
3.87
 120 3.87 3.87 3.87 0 0 0
09/09/2019
3.87
 3,600 3.76 3.88 3.76 0 0 0
06/09/2019
3.76
 3,580 3.82 3.88 3.73 940 0 0.0
05/09/2019
3.82
 15,560 3.82 3.88 3.79 0 0 0
04/09/2019
3.82
 12,210 3.88 3.88 3.76 0 2,730 -0.0
03/09/2019
3.88
 12,020 3.93 3.93 3.82 0 0 0
30/08/2019
3.93
 1,380 3.94 3.94 3.93 0 0 0
29/08/2019
3.94
 1,020 3.82 3.94 3.80 0 0 0
28/08/2019
3.82
 11,180 3.87 3.88 3.82 0 0 0
27/08/2019
3.87
 700 3.85 3.87 3.77 0 650 -0.0
26/08/2019
3.85
 4,300 3.88 3.88 3.76 0 0 0
23/08/2019
3.88
 3,600 3.88 3.88 3.77 0 0 0
22/08/2019
3.88
 11,370 3.88 3.88 3.76 0 0 0
21/08/2019
3.88
 14,150 3.88 3.91 3.88 0 0 0
20/08/2019
3.88
 390 3.88 3.88 3.82 0 0 0
19/08/2019
3.88
 1,020 3.88 3.88 3.76 0 0 0
16/08/2019
3.88
 18,210 3.88 3.88 3.82 10,300 0 0.1
15/08/2019
3.88
 11,950 3.88 3.88 3.82 4,000 0 0.0
14/08/2019
3.88
 8,520 3.88 3.88 3.79 2,600 3,260 -0.0
13/08/2019
3.88
 5,190 3.89 3.91 3.88 3,300 0 0.0
12/08/2019
3.89
 8,860 3.89 3.89 3.88 5,800 0 0.0
09/08/2019
3.89
 5,550 3.89 3.91 3.78 0 0 0
08/08/2019
3.89
 9,560 3.89 3.89 3.76 0 0 0
07/08/2019
3.89
 540 3.94 3.94 3.71 0 0 0
06/08/2019
3.94
 4,830 3.88 3.94 3.88 0 0 0
05/08/2019
3.88
 3,530 3.94 3.94 3.82 0 0 0
02/08/2019
3.94
 26,150 3.94 3.94 3.76 0 5,540 -0.0
01/08/2019
3.94
 39,470 3.85 3.94 3.85 0 0 0
31/07/2019
3.85
 18,610 3.94 3.94 3.85 550 0 0.0
30/07/2019
3.94
 18,720 4.00 4.00 3.88 3,380 0 0.0
29/07/2019
4.00
 2,520 4.11 4.11 3.89 0 0 0
26/07/2019
4.11
 47,320 4.16 4.16 3.94 0 3,000 -0.0
25/07/2019
4.16
 5,510 4.09 4.16 4.09 0 0 0
24/07/2019
4.09
 7,990 4.09 4.17 3.89 0 0 0
23/07/2019
4.09
 36,930 4.09 4.09 4.00 0 0 0
22/07/2019
4.09
 11,540 4.09 4.10 3.97 0 0 0
19/07/2019
4.09
 18,790 4.13 4.13 4.01 16,600 0 0.1
18/07/2019
4.13
 27,810 4.13 4.13 4.09 16,600 0 0.1
17/07/2019
4.13
 29,240 4.18 4.18 4.09 7,300 0 0.1
16/07/2019
4.18
 20,910 4.18 4.18 4.13 16,550 0 0.1
15/07/2019
4.18
 22,990 4.18 4.24 4.13 3,300 0 0.0
12/07/2019
4.18
 30,560 4.21 4.21 4.12 16,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |