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
(2024-08-21) 		0.40 1.65% 9,357,800 -1,142 -0.2
23.15
24.90
24.60
2 tháng
(2024-07-22) 		1.50 6.49% 24,253,800 -431,633 -10.4
21.85
24.90
24.60
3 tháng
(2024-06-24) 		-2.60 -9.56% 55,156,500 -609,773 -16.8
21.85
27.20
24.60
6 tháng
(2024-03-25) 		1.55 6.72% 164,648,700 -451,231 -12.6
20
29.20
24.60
12 tháng
(2023-09-26) 		8.64 54.09% 244,684,000 -315,272 -8.2
14.07
29.20
24.60
24 tháng
(2022-10-03) 		16.60 207.50% 322,158,300 -977,099 -25.8
4.25
29.20
24.60
36 tháng
(2021-10-06) 		8.15 49.53% 474,935,000 -973,237 -28.1
4.25
29.20
24.60
60 tháng
(2019-10-17) 		20.98 579.73% 655,552,800 -9,357,397 -135.9
2.48
29.20
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2018
5.11
 61,570 5.14 5.26 5.09 4,000 0 0.0
23/08/2018
5.14
 76,650 4.96 5.20 4.96 5,200 10,000 -0.0
22/08/2018
4.96
 106,240 5.32 5.37 4.96 13,100 100 0.1
21/08/2018
5.32
 73,910 5.32 5.46 5.26 13,100 0 0.1
20/08/2018
5.32
 52,580 5.37 5.46 5.32 5,870 0 0.1
17/08/2018
5.37
 37,690 5.39 5.52 5.27 5,700 0 0.1
16/08/2018
5.39
 58,970 5.40 5.40 5.26 12,800 7,810 0.0
15/08/2018
5.40
 56,520 5.37 5.43 5.32 12,340 0 0.1
14/08/2018
5.37
 80,560 5.37 5.39 5.27 12,900 11,340 0.0
13/08/2018
5.37
 65,680 5.48 5.48 5.33 12,500 19,910 -0.1
10/08/2018
5.48
 91,330 5.39 5.49 5.39 12,600 23,000 -0.1
09/08/2018
5.39
 29,590 5.43 5.64 5.39 0 10,000 -0.1
08/08/2018
5.43
 35,340 5.37 5.49 5.37 11,010 7,000 0.0
07/08/2018
5.37
 71,740 5.48 5.55 5.37 1,800 25,000 -0.2
06/08/2018
5.48
 74,950 5.35 5.67 5.35 12,800 20,130 -0.1
03/08/2018
5.35
 40,940 5.37 5.46 5.35 12,800 0 0.1
02/08/2018
5.37
 41,670 5.37 5.43 5.35 8,300 0 0.1
01/08/2018
5.37
 66,190 5.32 5.37 5.08 12,800 0 0.1
31/07/2018
5.32
 41,660 5.32 5.43 5.32 7,690 0 0.1
30/07/2018
5.32
 48,240 5.49 5.49 5.32 12,600 140 0.1
27/07/2018
5.49
 34,980 5.33 5.49 5.33 3,500 10,000 -0.1
26/07/2018
5.33
 47,340 5.33 5.67 5.32 12,000 10,000 0.0
25/07/2018
5.33
 35,840 5.36 5.36 5.32 4,300 0 0.0
24/07/2018
5.36
 21,480 5.37 5.37 5.32 12,800 0 0.1
23/07/2018
5.37
 45,360 5.36 5.37 5.32 0 0 0
20/07/2018
5.36
 78,670 5.43 5.43 5.17 12,600 5,730 0.1
19/07/2018
5.43
 42,360 5.40 5.52 5.35 12,600 9,000 0.0
18/07/2018
5.40
 46,520 5.40 5.52 5.33 800 10,000 -0.1
17/07/2018
5.40
 76,460 5.37 5.46 5.26 12,900 15,000 -0.0
16/07/2018
5.37
 114,660 5.49 5.55 5.37 12,500 23,790 -0.1
13/07/2018
5.49
 100,200 5.49 5.52 5.49 12,500 0 0.1
12/07/2018
5.49
 136,510 5.49 5.61 5.49 3,500 5,240 -0.0
11/07/2018
5.49
 118,620 5.61 5.61 5.26 13,010 0 0.1
10/07/2018
5.61
 123,700 5.49 5.67 5.49 4,670 630 0.0
09/07/2018
5.49
 129,110 5.43 5.67 5.49 7,500 0 0.1
06/07/2018
5.43
 110,010 5.64 5.67 5.43 0 330 -0.0
05/07/2018
5.64
 73,180 5.50 5.79 5.50 60 0 0.0
04/07/2018
5.50
 97,000 5.63 5.67 5.50 0 2,230 -0.0
03/07/2018
5.63
 67,050 5.91 5.97 5.63 0 620 -0.0
02/07/2018
5.91
 60,060 5.97 6.09 5.79 0 0 0
29/06/2018
5.97
 101,630 5.97 6.09 5.73 0 0 0
28/06/2018
5.97
 92,900 6.21 6.21 5.91 0 0 0
27/06/2018
6.21
 147,380 6.15 6.27 6.06 0 0 0
26/06/2018
6.15
 95,300 6.03 6.21 5.97 22,000 0 0.2
25/06/2018
6.03
 127,140 6.03 6.33 6.03 0 520 -0.0
22/06/2018
6.03
 105,810 6.27 6.27 6.03 0 0 0
21/06/2018
6.27
 100,020 6.39 6.39 6.21 10 0 0.0
20/06/2018
6.39
 90,450 6.15 6.57 6.00 0 23,590 -0.2
19/06/2018
6.15
 155,410 6.60 6.63 6.15 0 0 0
18/06/2018
6.60
 118,410 6.99 7.05 6.60 0 0 0
15/06/2018
6.99
 74,540 6.99 7.17 6.81 1,460 0 0.0
14/06/2018
6.99
 143,880 6.78 7.17 6.54 0 0 0
13/06/2018
6.78
 98,890 6.75 6.84 6.39 300 0 0.0
12/06/2018
6.75
 127,960 6.75 6.90 6.39 40 0 0.0
11/06/2018
6.75
 209,000 6.33 6.75 6.21 2,000 240 0.0
08/06/2018
6.33
 127,370 6.18 6.33 6.06 0 5,170 -0.1
07/06/2018
6.18
 97,770 6.15 6.27 6.09 0 1,500 -0.0
06/06/2018
6.15
 103,160 6.33 6.33 6.09 0 0 0
05/06/2018
6.33
 105,210 6.27 6.51 6.18 0 0 0
04/06/2018
6.27
 168,170 6.33 6.63 6.09 0 0 0
01/06/2018
6.33
 243,960 5.97 6.39 6.06 0 0 0
31/05/2018
5.97
 150,120 5.91 5.97 5.91 0 20 -0.0
30/05/2018
5.91
 85,810 5.91 5.97 5.79 0 2,820 -0.0
29/05/2018
5.91
 80,100 5.91 5.91 5.79 0 4,380 -0.0
28/05/2018
5.91
 68,160 5.97 5.97 5.69 300 0 0.0
25/05/2018
5.97
 61,000 6.03 6.03 5.79 3,000 1,830 0.0
24/05/2018
6.03
 171,090 6.00 6.24 5.97 23,590 12,090 0.1
23/05/2018
6.00
 111,020 6.15 6.15 5.85 940 270 0.0
22/05/2018
6.15
 139,070 6.33 6.33 5.96 5,600 630 0.0
21/05/2018
6.33
 173,420 6.48 6.48 6.15 0 1,260 -0.0
18/05/2018
6.48
 204,700 6.42 6.57 6.27 20,800 29,360 -0.1
17/05/2018
6.42
 172,520 6.21 6.54 6.15 0 2,140 -0.0
16/05/2018
6.21
 165,360 5.97 6.27 5.97 0 0 0
15/05/2018
5.97
 85,650 5.97 6.06 5.88 650 13,320 -0.1
14/05/2018
5.97
 68,390 5.97 5.97 5.94 0 10,390 -0.1
11/05/2018
5.97
 94,710 5.97 6.06 5.94 0 12,540 -0.1
10/05/2018
5.97
 73,480 6.03 6.21 5.97 50 900 -0.0
09/05/2018
6.03
 95,630 6.15 6.18 5.97 50 0 0.0
08/05/2018
6.15
 126,220 6.18 6.27 6.06 0 0 0
07/05/2018
6.18
 117,490 5.86 6.24 5.97 0 0 0
04/05/2018
5.86
 100,630 6.24 6.36 5.86 14,700 0 0.1
03/05/2018
6.24
 99,560 6.33 6.33 6.12 180 0 0.0
02/05/2018
6.33
 122,030 6.36 6.78 6.12 2,010 12,530 -0.1

Chính sách bảo mật | Điều khoản sử dụng |