CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

27.85
1.80
(6.91%)
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
(2024-12-18) 		0.45 1.64% 12,422,100 -326,298 -8.8
26
28
27.85
2 tháng
(2024-11-18) 		2.05 7.95% 25,205,500 -281,387 -7.3
24.75
28
27.85
3 tháng
(2024-10-21) 		3.15 12.75% 38,099,500 -43,387 -1.5
23.75
28
27.85
6 tháng
(2024-07-22) 		4.75 20.56% 71,577,800 -286,887 -7.3
21.85
28
27.85
12 tháng
(2024-01-23) 		8.80 46.19% 254,454,300 -252,598 -6.0
19.05
29.20
27.85
24 tháng
(2023-01-30) 		19.10 218.29% 352,877,900 -918,230 -18.4
8.36
29.20
27.85
36 tháng
(2022-02-07) 		13.84 98.73% 470,899,200 -320,973 -12.3
4.25
29.20
27.85
60 tháng
(2020-02-13) 		23.83 592.92% 701,365,000 -9,019,523 -126.7
2.48
29.20
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2017
8.06
 82,910 8.12 8.18 7.82 0 170 -0.0
02/11/2017
8.12
 100,510 8.12 8.42 8.12 4,000 0 0.1
01/11/2017
8.12
 106,810 8.12 8.36 7.88 0 0 0
31/10/2017
8.12
 128,690 8.54 8.54 8.12 30 21,940 -0.3
30/10/2017
8.54
 115,180 8.66 8.66 8.30 0 0 0
27/10/2017
8.66
 119,170 9.20 9.20 8.66 0 12,300 -0.2
26/10/2017
9.20
 88,750 9.29 9.32 9.11 0 0 0
25/10/2017
9.29
 96,820 9.26 9.56 9.26 1,150 0 0.0
24/10/2017
9.26
 104,140 9.41 9.47 9.20 0 0 0
23/10/2017
9.41
 98,910 9.56 9.67 9.38 600 0 0.0
20/10/2017
9.56
 114,810 9.73 9.79 9.44 0 0 0
19/10/2017
9.73
 109,810 9.56 9.73 9.44 2,520 0 0.0
18/10/2017
9.56
 87,500 9.85 9.85 9.56 620 0 0.0
17/10/2017
9.85
 117,490 9.56 9.85 9.56 1,000 0 0.0
16/10/2017
9.56
 125,700 9.26 9.56 9.20 40 8,300 -0.1
13/10/2017
9.26
 98,180 9.26 9.50 9.26 0 30 -0.0
12/10/2017
9.26
 104,660 9.14 9.38 9.14 0 0 0
11/10/2017
9.14
 101,620 9.14 9.20 9.08 10,030 0 0.2
10/10/2017
9.14
 102,940 9.08 9.14 9.02 0 3,000 -0.0
09/10/2017
9.08
 97,040 9.26 9.26 9.08 600 10,000 -0.1
06/10/2017
9.26
 100,430 9.32 9.38 9.20 0 0 0
05/10/2017
9.32
 111,390 9.50 9.50 9.26 30 150 -0.0
04/10/2017
9.50
 136,270 9.56 9.56 9.26 0 5,000 -0.1
03/10/2017
9.56
 141,410 9.38 9.56 9.32 0 30 -0.0
02/10/2017
9.38
 162,950 9.38 9.67 8.96 30 0 0.0
29/09/2017
9.38
 175,360 9.26 9.50 9.26 0 0 0
28/09/2017
9.26
 95,550 9.85 9.94 9.26 0 0 0
27/09/2017
9.85
 79,540 10.27 10.27 9.85 30 0 0.0
26/09/2017
10.27
 122,600 10.27 10.48 10.03 0 20 -0.0
25/09/2017
10.27
 114,580 10.75 10.75 10.21 0 5,390 -0.1
22/09/2017
10.75
 120,930 10.93 10.93 10.69 0 1,390 -0.0
21/09/2017
10.93
 132,720 10.75 11.05 10.75 0 0 0
20/09/2017: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
20/09/2017
10.75
 143,330 10.61 11.32 10.69 0 0 0
19/09/2017
10.60
 155,340 10.44 10.83 10.44 71,800 12,000 1.1
18/09/2017
10.44
 109,100 11.05 11.10 10.44 0 23,370 -0.5
15/09/2017
11.05
 121,490 11.16 11.21 10.96 430 16,520 -0.3
14/09/2017
11.16
 71,460 11.27 11.54 11.10 0 15,670 -0.3
13/09/2017
11.27
 141,870 11.27 11.38 11.16 7,000 19,500 -0.3
12/09/2017
11.27
 110,350 11.38 11.71 11.27 0 14,800 -0.3
11/09/2017
11.38
 98,600 11.60 11.76 11.32 0 4,000 -0.1
08/09/2017
11.60
 155,210 11.54 11.87 11.49 0 0 0
07/09/2017
11.54
 164,220 11.43 11.57 11.38 2,040 0 0.0
06/09/2017
11.43
 125,510 11.49 11.54 11.38 2,830 0 0.1
05/09/2017
11.49
 101,200 11.54 11.65 11.38 0 0 0
01/09/2017
11.54
 142,750 11.43 11.60 11.38 100 0 0.0
31/08/2017
11.43
 151,190 11.32 11.60 11.32 1,360 0 0.0
30/08/2017
11.32
 106,430 11.32 11.38 11.32 450 0 0.0
29/08/2017
11.32
 121,860 11.27 11.43 11.13 40 0 0.0
28/08/2017
11.27
 89,200 11.54 11.54 11.21 50 0 0.0
25/08/2017
11.54
 128,360 11.49 11.82 11.10 8,050 0 0.2
24/08/2017
11.49
 126,410 11.49 11.54 11.32 0 0 0
23/08/2017
11.49
 64,830 11.54 11.60 11.35 1,000 0 0.0
22/08/2017
11.54
 74,500 11.60 11.76 11.38 31,450 0 0.7
21/08/2017
11.60
 112,050 11.71 12.15 11.43 0 0 0
18/08/2017
11.71
 184,650 11.49 11.79 11.38 30,170 0 0.6
17/08/2017
11.49
 134,170 11.27 11.54 11.16 0 0 0
16/08/2017
11.27
 139,070 11.21 11.32 11.10 0 0 0
15/08/2017
11.21
 105,090 11.21 11.27 10.83 0 0 0
14/08/2017
11.21
 97,580 11.10 11.27 10.77 0 0 0
11/08/2017
11.10
 61,040 11.16 11.16 10.94 0 0 0
10/08/2017
11.16
 120,790 11.32 11.32 11.16 0 0 0
09/08/2017
11.32
 114,980 11.71 11.76 11.32 4,650 0 0.1
08/08/2017
11.71
 120,240 11.76 11.87 11.60 0 0 0
07/08/2017
11.76
 162,500 11.93 11.93 11.76 9,150 15,000 -0.1
04/08/2017
11.93
 96,550 11.71 11.93 11.71 230 0 0.0
03/08/2017
11.71
 113,240 11.82 11.87 11.60 0 0 0
02/08/2017
11.82
 150,130 11.99 12.04 11.71 0 0 0
01/08/2017
11.99
 196,090 12.04 12.32 11.93 0 100 -0.0
31/07/2017
12.04
 134,340 12.37 12.65 12.04 3,800 400 0.1
28/07/2017
12.37
 120,300 12.37 12.51 12.18 1,900 500 0.0
27/07/2017
12.37
 105,780 12.48 12.54 12.26 100 0 0.0
26/07/2017
12.48
 129,240 12.48 12.62 12.18 400 0 0.0
25/07/2017
12.48
 131,180 12.59 12.98 12.43 3,000 0 0.1
24/07/2017
12.59
 139,370 12.54 13.15 12.43 34,100 2,970 0.7
21/07/2017
12.54
 123,810 12.48 12.54 12.37 5,180 0 0.1
20/07/2017
12.48
 116,080 12.43 12.65 12.43 0 0 0
19/07/2017
12.43
 178,350 12.26 12.59 12.21 29,400 0 0.7
18/07/2017
12.26
 108,130 12.40 12.45 12.26 0 0 0
17/07/2017
12.40
 101,720 12.45 12.48 12.34 800 0 0.0
14/07/2017
12.45
 118,010 12.54 12.70 12.26 0 0 0
13/07/2017
12.54
 107,980 12.62 12.87 12.26 0 0 0
12/07/2017
12.62
 156,750 12.54 13.09 12.59 43,040 0 1.0
11/07/2017
12.54
 124,970 12.54 12.81 12.48 34,600 1,520 0.8
10/07/2017
12.54
 95,290 12.70 13.09 12.51 0 0 0
07/07/2017
12.70
 118,950 12.81 13.15 12.70 90 100 -0.0
06/07/2017
12.81
 159,470 12.54 12.81 12.21 0 0 0
05/07/2017
12.54
 150,070 12.81 12.81 12.48 1,400 400 0.0
04/07/2017
12.81
 132,820 12.76 12.81 12.43 6,120 60 0.1
03/07/2017
12.76
 173,260 12.70 12.81 12.43 8,270 250 0.2
30/06/2017
12.70
 122,990 12.81 12.95 12.70 4,580 0 0.1
29/06/2017
12.81
 128,690 12.70 13.09 12.70 13,910 0 0.3
28/06/2017
12.70
 162,530 13.15 13.15 12.70 10,460 0 0.2
27/06/2017
13.15
 105,100 13.26 13.48 13.09 7,720 0 0.2
26/06/2017
13.26
 107,840 12.90 13.26 12.98 5,370 0 0.1
23/06/2017
12.90
 154,690 13.37 13.48 12.90 4,760 0 0.1
22/06/2017
13.37
 298,400 13.31 13.48 12.98 81,710 0 2.0
21/06/2017
13.31
 294,600 13.59 13.92 13.26 32,180 0 0.8
20/06/2017
13.59
 172,250 13.34 13.81 13.59 36,060 10 0.9
19/06/2017
13.34
 389,000 12.48 13.34 12.48 4,470 7,520 -0.1
16/06/2017
12.48
 253,200 12.43 12.54 11.87 64,600 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |