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
(2024-12-17) 		-1.15 -4.23% 11,099,800 -386,800 -10.4
26
28
26.05
2 tháng
(2024-11-18) 		0.25 0.97% 23,405,400 -388,089 -10.3
24.75
28
26.05
3 tháng
(2024-10-18) 		1.15 4.62% 36,679,300 -130,289 -3.9
23.75
28
26.05
6 tháng
(2024-07-22) 		2.95 12.77% 69,777,700 -393,589 -10.2
21.85
28
26.05
12 tháng
(2024-01-22) 		7 36.75% 253,745,200 -353,400 -8.8
19.05
29.20
26.05
24 tháng
(2023-01-27) 		17.69 211.71% 351,488,500 -1,029,847 -21.4
8.36
29.20
26.05
36 tháng
(2022-02-07) 		12.04 85.88% 469,099,100 -427,675 -15.2
4.25
29.20
26.05
60 tháng
(2020-02-12) 		22.03 548.13% 699,661,690 -9,126,225 -129.6
2.48
29.20
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2019
4.28
 58,390 4.33 4.33 4.18 0 2,000 -0.0
17/06/2019
4.33
 109,140 4.19 4.33 4.10 0 7,000 -0.0
14/06/2019
4.19
 84,850 4.07 4.19 4.07 0 0 0
13/06/2019
4.07
 52,130 4.06 4.18 4.05 1,260 0 0.0
12/06/2019
4.06
 58,030 4.06 4.15 4.04 17,100 0 0.1
11/06/2019
4.06
 36,420 4.12 4.12 4.06 12,800 0 0.1
10/06/2019
4.12
 34,250 4.16 4.19 4.03 0 0 0
07/06/2019
4.16
 25,310 4.16 4.18 4.16 2,000 0 0.0
06/06/2019
4.16
 17,450 4.15 4.16 4.15 8,100 0 0.1
05/06/2019
4.15
 19,280 4.20 4.20 4.06 2,600 0 0.0
04/06/2019
4.20
 20,430 4.01 4.24 4.01 10,700 0 0.1
03/06/2019
4.01
 6,500 4.07 4.07 3.95 4,800 0 0.0
31/05/2019
4.07
 27,120 4.07 4.18 4.07 16,680 0 0.1
30/05/2019
4.07
 70,140 4.12 4.12 4.07 7,600 0 0.1
29/05/2019
4.12
 18,650 3.96 4.18 3.95 0 0 0
28/05/2019
3.96
 12,600 3.94 4.09 3.94 5,500 0 0.0
27/05/2019
3.94
 6,700 3.94 3.94 3.94 0 0 0
24/05/2019
3.94
 10,610 3.91 4.04 3.89 0 0 0
23/05/2019
3.91
 9,430 3.94 4.12 3.89 0 0 0
22/05/2019
3.94
 34,570 3.95 3.95 3.89 0 20,000 -0.1
21/05/2019
3.95
 3,460 4.00 4.11 3.95 0 0 0
20/05/2019
4.00
 5,200 4.11 4.18 4.00 0 0 0
17/05/2019
4.11
 80 4.12 4.18 4.01 0 0 0
16/05/2019
4.12
 63,100 4.00 4.12 4.00 0 789,512 -5.3
15/05/2019
4.00
 1,110 3.97 4.00 3.94 0 50 -0.0
14/05/2019
3.97
 14,150 3.91 3.98 3.97 0 0 0
13/05/2019
3.91
 3,220 3.98 4.00 3.90 0 90 -0.0
10/05/2019
3.98
 6,310 3.97 3.98 3.95 0 5,240 -0.0
09/05/2019
3.97
 3,210 4.01 4.16 3.95 0 10 -0
08/05/2019
4.01
 53,330 4.24 4.33 4.00 0 0 0
07/05/2019
4.24
 69,680 4.18 4.36 4.06 0 0 0
06/05/2019
4.18
 84,130 4.01 4.27 3.94 0 0 0
03/05/2019
4.01
 13,920 3.97 4.01 3.94 200 100 0.0
02/05/2019
3.97
 690 3.91 3.97 3.91 670 0 0.0
26/04/2019
3.91
 41,560 3.94 4.11 3.89 0 41,000 -0.3
25/04/2019
3.94
 66,870 3.94 3.95 3.94 0 61,000 -0.4
24/04/2019
3.94
 32,430 3.93 4.03 3.94 0 26,000 -0.2
23/04/2019
3.93
 49,780 3.83 4.03 3.83 0 43,000 -0.3
22/04/2019
3.83
 72,780 4.12 4.12 3.83 0 39,170 -0.3
19/04/2019
4.12
 6,990 4.04 4.18 4.02 0 0 0
18/04/2019
4.04
 64,370 4.04 4.18 4.03 0 0 0
17/04/2019
4.04
 85,520 4.03 4.08 4.00 0 45,780 -0.3
16/04/2019
4.03
 16,890 4.03 4.06 3.91 0 0 0
12/04/2019
4.03
 44,480 3.95 4.03 4.00 0 7,500 -0.1
11/04/2019
3.95
 15,970 4.00 4.01 3.95 0 0 0
10/04/2019
4.00
 8,220 4.00 4.01 3.94 0 0 0
09/04/2019
4.00
 48,340 4.00 4.00 3.94 0 40,000 -0.3
08/04/2019
4.00
 15,540 4.04 4.04 3.91 140 0 0.0
05/04/2019
4.04
 0 4.04 4.04 4.04 0 0 0
04/04/2019
4.04
 27,020 4.04 4.05 4.04 0 0 0
03/04/2019
4.04
 1,880 4.03 4.06 4.03 0 0 0
02/04/2019
4.03
 14,340 4.00 4.03 3.88 0 0 0
01/04/2019
4.00
 20,400 3.95 4.06 3.83 0 0 0
29/03/2019
3.95
 6,920 3.94 4.17 3.88 0 0 0
28/03/2019
3.94
 7,420 3.98 3.98 3.88 0 0 0
27/03/2019
3.98
 12,250 3.98 4.00 3.97 0 0 0
26/03/2019
3.98
 18,470 3.97 3.98 3.93 0 0 0
25/03/2019
3.97
 32,190 3.99 3.99 3.80 2,000 0 0.0
22/03/2019
3.99
 41,770 4.12 4.14 3.95 2,000 24,910 -0.2
21/03/2019
4.12
 7,680 4.06 4.16 4.03 0 0 0
20/03/2019
4.06
 45,080 4.06 4.17 4.02 0 14,380 -0.1
19/03/2019
4.06
 60,540 4.17 4.18 4.06 3,900 33,370 -0.2
18/03/2019
4.17
 70,630 4.20 4.22 4.15 0 39,230 -0.3
15/03/2019
4.20
 191,490 4.51 4.51 4.20 0 126,400 -0.9
14/03/2019
4.51
 104,590 4.66 4.66 4.36 0 79,840 -0.6
13/03/2019
4.66
 152,290 4.50 4.78 4.60 0 102,690 -0.8
12/03/2019
4.50
 104,560 4.21 4.50 4.21 0 0 0
11/03/2019
4.21
 19,270 4.18 4.21 4.17 0 0 0
08/03/2019
4.18
 38,610 4.17 4.21 4.17 2,800 25,070 -0.2
07/03/2019
4.17
 50,950 4.18 4.27 4.17 0 32,230 -0.2
06/03/2019
4.18
 5,240 4.18 4.20 4.18 0 0 0
05/03/2019
4.18
 36,620 4.18 4.24 4.17 0 32,710 -0.2
04/03/2019
4.18
 15,570 4.24 4.35 4.16 0 4,190 -0.0
01/03/2019
4.24
 4,840 4.18 4.35 4.18 4,570 0 0.0
28/02/2019
4.18
 6,020 4.24 4.24 4.18 1,300 0 0.0
27/02/2019
4.24
 2,850 4.25 4.39 4.24 1,600 0 0.0
26/02/2019
4.25
 3,540 4.24 4.26 4.24 3,020 200 0.0
25/02/2019
4.24
 5,830 4.24 4.24 4.18 1,300 0 0.0
22/02/2019
4.24
 7,290 4.24 4.24 4.24 6,300 0 0.0
21/02/2019
4.24
 18,880 4.24 4.30 4.24 12,600 0 0.1
20/02/2019
4.24
 20,070 4.30 4.30 4.21 2,100 430 0.0
19/02/2019
4.30
 2,690 4.36 4.36 4.19 0 0 0
18/02/2019
4.36
 9,670 4.39 4.39 4.36 7,000 0 0.1
15/02/2019
4.39
 70 4.36 4.41 4.39 0 0 0
14/02/2019
4.36
 3,240 4.35 4.48 4.35 0 0 0
13/02/2019
4.35
 12,130 4.38 4.38 4.19 2,800 0 0.0
12/02/2019
4.38
 5,080 4.25 4.42 4.24 3,180 0 0.0
11/02/2019
4.25
 7,020 4.45 4.74 4.18 0 0 0
01/02/2019
4.45
 1,270 4.41 4.47 4.41 1,030 0 0.0
31/01/2019
4.41
 10,950 4.41 4.41 4.39 1,100 0 0.0
30/01/2019
4.41
 1,130 4.42 4.42 4.41 0 0 0
29/01/2019
4.42
 11,240 4.52 4.52 4.21 8,030 6,080 0.0
28/01/2019
4.52
 4,070 4.37 4.57 4.30 1,100 0 0.0
25/01/2019
4.37
 2,400 4.42 4.42 4.37 2,400 0 0.0
24/01/2019
4.42
 5,630 4.59 4.59 4.42 4,200 0 0.0
23/01/2019
4.59
 5,730 4.42 4.65 4.42 1,600 0 0.0
22/01/2019
4.42
 2,090 4.53 4.54 4.42 500 0 0.0
21/01/2019
4.53
 1,710 4.36 4.53 4.32 10 0 0
18/01/2019
4.36
 5,540 4.36 4.38 4.25 3,900 0 0.0
17/01/2019
4.36
 11,380 4.36 4.36 4.32 7,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |