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)
16/01/2019
4.36
 8,650 4.36 4.39 4.36 3,500 4,410 -0.0
15/01/2019
4.36
 4,710 4.36 4.39 4.33 700 800 -0.0
14/01/2019
4.36
 700 4.43 4.43 4.36 0 0 0
11/01/2019
4.43
 6,880 4.44 4.44 4.37 6,620 470 0.0
10/01/2019
4.44
 6,110 4.47 4.47 4.37 0 0 0
09/01/2019
4.47
 10 4.42 4.47 4.47 0 0 0
08/01/2019
4.42
 6,690 4.37 4.42 4.24 4,570 0 0.0
07/01/2019
4.37
 5,060 4.42 4.48 4.36 1,500 900 0.0
04/01/2019
4.42
 6,870 4.42 4.42 4.36 4,000 0 0.0
03/01/2019
4.42
 10,170 4.50 4.51 4.36 6,300 260 0.0
02/01/2019
4.50
 17,640 4.59 4.78 4.50 11,840 15,220 -0.0
28/12/2018
4.59
 18,570 4.63 4.63 4.48 9,350 20 0.1
27/12/2018
4.63
 7,140 4.59 4.66 4.48 0 0 0
26/12/2018
4.59
 27,080 4.42 4.59 4.41 5,700 2,650 0.0
25/12/2018
4.42
 44,950 4.42 4.42 4.36 11,400 0 0.1
24/12/2018
4.42
 24,590 4.48 4.54 4.42 9,300 2,320 0.1
21/12/2018
4.48
 39,170 4.60 4.60 4.48 9,100 3,110 0.0
20/12/2018
4.60
 36,200 4.60 4.65 4.54 12,100 0 0.1
19/12/2018
4.60
 51,500 4.61 4.66 4.60 9,800 500 0.1
18/12/2018
4.61
 42,650 4.61 4.66 4.54 12,150 0 0.1
17/12/2018
4.61
 38,020 4.72 4.74 4.61 1,800 0 0.0
14/12/2018
4.72
 42,850 4.72 4.75 4.60 15,710 6,000 0.1
13/12/2018
4.72
 41,250 4.60 4.84 4.49 11,900 0 0.1
12/12/2018
4.60
 49,370 4.60 4.66 4.60 12,330 3,800 0.1
11/12/2018
4.60
 28,960 4.72 4.78 4.60 0 1,000 -0.0
10/12/2018
4.72
 60,100 4.50 4.72 4.50 8,200 0 0.1
07/12/2018
4.50
 20,580 4.64 4.66 4.50 11,900 0 0.1
06/12/2018
4.64
 37,240 4.69 4.71 4.64 7,530 0 0.1
05/12/2018
4.69
 36,710 4.70 4.70 4.63 10,730 0 0.1
04/12/2018
4.70
 62,090 4.65 4.71 4.63 7,300 0 0.1
03/12/2018
4.65
 46,260 4.54 4.65 4.54 20 0 0.0
30/11/2018
4.54
 18,490 4.54 4.54 4.53 12,600 0 0.1
29/11/2018
4.54
 72,400 4.68 4.68 4.54 15,800 0 0.1
28/11/2018
4.68
 67,460 4.54 4.72 4.54 12,300 6,000 0.1
27/11/2018
4.54
 52,290 4.54 4.78 4.54 350 1,200 -0.0
26/11/2018
4.54
 10,840 4.62 4.66 4.53 9,920 0 0.1
23/11/2018
4.62
 34,750 4.49 4.63 4.53 10,280 0 0.1
22/11/2018
4.49
 45,370 4.54 4.63 4.49 13,300 0 0.1
21/11/2018
4.54
 46,650 4.74 4.74 4.54 11,600 0 0.1
20/11/2018
4.74
 31,900 4.72 4.74 4.66 6,800 0 0.1
19/11/2018
4.72
 45,250 4.66 4.77 4.48 9,000 0 0.1
16/11/2018
4.66
 19,310 4.66 4.72 4.66 8,800 0 0.1
15/11/2018
4.66
 36,540 4.66 4.77 4.66 8,800 0 0.1
14/11/2018
4.66
 28,510 4.66 4.77 4.66 6,190 0 0.0
13/11/2018
4.66
 44,280 4.71 4.71 4.66 13,280 0 0.1
12/11/2018
4.71
 64,030 4.66 4.71 4.66 11,210 0 0.1
09/11/2018
4.66
 38,810 4.66 4.72 4.66 5,050 0 0.0
08/11/2018
4.66
 46,010 4.66 4.72 4.66 14,900 19,700 -0.0
07/11/2018
4.66
 45,730 4.72 4.77 4.66 14,700 0 0.1
06/11/2018
4.72
 52,870 4.76 4.76 4.66 14,500 0 0.1
05/11/2018
4.76
 28,320 4.71 4.77 4.66 0 0 0
02/11/2018
4.71
 62,850 4.53 4.78 4.42 17,300 0 0.1
01/11/2018
4.53
 67,860 4.54 4.59 4.53 5,100 0 0.0
31/10/2018
4.54
 36,450 4.54 4.60 4.51 15,900 0 0.1
30/10/2018
4.54
 61,260 4.64 4.69 4.54 16,010 0 0.1
29/10/2018
4.64
 63,310 4.62 4.78 4.59 0 0 0
26/10/2018
4.62
 132,320 4.55 4.72 4.55 20,600 4,780 0.1
25/10/2018
4.55
 88,320 4.78 4.78 4.55 16,500 3,500 0.1
24/10/2018
4.78
 102,580 4.89 4.90 4.66 9,090 0 0.1
23/10/2018
4.89
 89,970 4.93 4.93 4.66 16,000 0 0.1
22/10/2018
4.93
 69,340 4.92 5.04 4.90 14,000 0 0.1
19/10/2018
4.92
 41,700 4.93 4.93 4.89 14,000 0 0.1
18/10/2018
4.93
 66,020 4.93 5.05 4.93 14,520 4,580 0.1
17/10/2018
4.93
 91,510 4.93 5.07 4.93 1,040 0 0.0
16/10/2018
4.93
 79,670 4.93 4.96 4.84 14,000 0 0.1
15/10/2018
4.93
 68,570 4.86 5.02 4.84 5,460 0 0.0
12/10/2018
4.86
 118,230 4.84 4.90 4.78 16,200 3,320 0.1
11/10/2018
4.84
 100,730 5.20 5.20 4.84 16,660 0 0.1
10/10/2018
5.20
 87,990 5.35 5.43 5.18 12,900 3,540 0.1
09/10/2018
5.35
 73,100 5.37 5.52 5.35 600 0 0.0
08/10/2018
5.37
 97,910 5.37 5.55 5.32 7,800 0 0.1
05/10/2018
5.37
 102,610 5.37 5.37 5.26 12,900 0 0.1
04/10/2018
5.37
 87,360 5.37 5.37 5.26 12,200 24,850 -0.1
03/10/2018
5.37
 109,570 5.42 5.42 5.37 12,800 25,150 -0.1
02/10/2018
5.42
 163,160 5.55 5.61 5.37 3,450 81,100 -0.7
01/10/2018
5.55
 230,240 5.67 5.67 5.27 13,400 63,380 -0.5
28/09/2018
5.67
 165,540 5.70 5.76 5.61 12,120 60,000 -0.5
27/09/2018
5.70
 117,300 5.76 5.79 5.61 0 35,000 -0.3
26/09/2018
5.76
 344,110 5.42 5.79 5.40 5,000 30,000 -0.2
25/09/2018
5.42
 106,280 5.43 5.46 5.39 10 35,000 -0.3
24/09/2018
5.43
 257,700 5.40 5.43 5.38 0 120,000 -1.1
21/09/2018
5.40
 318,970 5.36 5.43 5.36 1,810 198,750 -1.8
20/09/2018
5.36
 63,470 5.37 5.43 5.35 0 0 0
19/09/2018
5.37
 134,350 5.31 5.37 5.26 0 41,370 -0.4
18/09/2018
5.31
 109,090 5.29 5.32 5.14 13,100 32,100 -0.2
17/09/2018
5.29
 103,950 5.29 5.49 5.29 3,100 2,700 0.0
14/09/2018
5.29
 22,440 5.29 5.43 5.26 1,750 6,200 -0.0
13/09/2018
5.29
 87,730 5.26 5.35 5.26 13,100 17,000 -0.0
12/09/2018
5.26
 64,120 5.35 5.36 5.26 1,180 0 0.0
11/09/2018
5.35
 55,600 5.37 5.43 5.26 10,350 5,500 0.0
10/09/2018
5.37
 97,490 5.29 5.37 5.26 10,600 0 0.1
07/09/2018
5.29
 54,090 5.29 5.30 5.26 12,700 0 0.1
06/09/2018
5.29
 60,820 5.26 5.30 5.18 13,300 0 0.1
05/09/2018
5.26
 79,870 5.29 5.30 5.26 13,140 0 0.1
04/09/2018
5.29
 88,970 5.32 5.36 5.26 12,900 0 0.1
31/08/2018
5.32
 52,990 5.32 5.37 5.30 4,100 0 0.0
30/08/2018
5.32
 67,520 5.30 5.35 5.20 0 0 0
29/08/2018
5.30
 84,290 5.29 5.37 5.08 13,640 0 0.1
28/08/2018
5.29
 59,010 5.31 5.32 5.17 0 0 0
27/08/2018
5.31
 77,710 5.11 5.32 5.11 11,120 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |