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)
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
11/07/2019
4.21
 24,480 4.12 4.21 4.12 8,850 0 0.1
10/07/2019
4.12
 24,520 4.18 4.18 4.12 15,490 0 0.1
09/07/2019
4.18
 28,430 4.15 4.21 4.12 0 0 0
08/07/2019
4.15
 23,850 4.06 4.18 4.06 17,100 0 0.1
05/07/2019
4.06
 16,010 4.08 4.18 4.06 3,490 3,000 0.0
04/07/2019
4.08
 75,850 4.07 4.18 4.06 0 0 0
03/07/2019
4.07
 10,150 4.06 4.09 4.00 6,900 0 0.0
02/07/2019
4.06
 10,210 4.05 4.06 4.04 4,800 0 0.0
01/07/2019
4.05
 5,720 4.04 4.06 4.04 1,050 0 0.0
28/06/2019
4.04
 34,710 4.06 4.10 4.00 17,100 0 0.1
27/06/2019
4.06
 32,560 4.16 4.16 4.05 0 0 0
26/06/2019
4.16
 86,310 4.12 4.17 4.03 16,900 0 0.1
25/06/2019
4.12
 7,250 4.18 4.24 4.12 3,000 0 0.0
24/06/2019
4.18
 17,360 4.06 4.24 4.07 0 0 0
21/06/2019
4.06
 16,760 4.06 4.10 4.06 6,150 3,000 0.0
20/06/2019
4.06
 42,060 4.26 4.26 4.06 3,050 2,990 0.0
19/06/2019
4.26
 63,650 4.28 4.36 4.24 1,970 1,010 0.0

Chính sách bảo mật | Điều khoản sử dụng |