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
(2024-12-17) 		-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)
15/06/2017
12.43
 283,120 12.43 12.65 12.32 0 100 -0.0
14/06/2017
12.43
 175,670 12.37 12.48 12.26 0 1,680 -0.0
13/06/2017
12.37
 106,340 12.15 12.70 12.15 3,150 0 0.1
12/06/2017
12.15
 174,180 11.82 12.59 11.65 38,140 0 0.8
09/06/2017
11.82
 142,040 11.99 12.15 11.82 0 0 0
08/06/2017
11.99
 134,350 12.04 12.21 11.99 7,000 0 0.2
07/06/2017
12.04
 160,860 12.21 12.32 12.04 9,000 0 0.2
06/06/2017
12.21
 123,810 12.37 12.37 12.15 1,250 0 0.0
05/06/2017
12.37
 144,270 12.15 12.43 12.15 5,200 0 0.1
02/06/2017
12.15
 160,010 12.51 12.51 12.15 8,000 0 0.2
01/06/2017
12.51
 175,320 12.54 12.57 12.32 5,100 0 0.1
31/05/2017
12.54
 223,270 12.59 12.65 12.37 12,040 0 0.3
30/05/2017
12.59
 176,590 12.54 12.76 12.54 7,300 0 0.2
29/05/2017
12.54
 163,180 12.04 12.87 12.15 5,000 30 0.1
26/05/2017
12.04
 117,600 11.90 12.37 11.79 0 0 0
25/05/2017
11.90
 140,810 11.82 11.93 11.65 0 0 0
24/05/2017
11.82
 150,670 11.93 11.93 11.71 0 0 0
23/05/2017
11.93
 153,550 11.99 11.99 11.76 0 0 0
22/05/2017
11.99
 118,680 12.10 12.15 11.82 0 0 0
19/05/2017
12.10
 143,160 12.10 12.15 11.87 0 0 0
18/05/2017
12.10
 134,320 12.15 12.37 11.49 30 400 -0.0
17/05/2017
12.15
 155,900 12.40 12.40 12.10 0 0 0
16/05/2017
12.40
 106,130 12.43 12.48 12.37 0 0 0
15/05/2017
12.43
 159,330 12.43 12.65 12.26 0 0 0
12/05/2017
12.43
 103,870 12.59 12.68 12.43 0 2,000 -0.0
11/05/2017
12.59
 158,990 12.68 12.70 12.51 650 0 0.0
10/05/2017
12.68
 149,920 12.68 12.70 12.54 0 0 0
09/05/2017
12.68
 101,600 12.68 12.70 12.54 0 0 0
08/05/2017
12.68
 191,850 12.68 12.73 12.54 0 0 0
05/05/2017
12.68
 106,200 12.65 12.73 12.59 0 0 0
04/05/2017
12.65
 102,130 12.65 12.70 12.59 0 0 0
03/05/2017
12.65
 104,950 12.70 12.73 12.48 0 0 0
28/04/2017
12.70
 111,520 12.76 12.76 12.59 0 0 0
27/04/2017
12.76
 186,080 12.70 12.92 12.48 0 1,100 -0.0
26/04/2017
12.70
 128,410 12.70 12.70 12.48 0 0 0
25/04/2017
12.70
 142,260 12.81 12.92 12.59 0 0 0
24/04/2017
12.81
 158,890 12.79 12.81 12.48 0 0 0
21/04/2017
12.79
 166,800 12.70 12.98 12.70 0 0 0
20/04/2017
12.70
 149,950 12.70 12.81 12.70 0 0 0
19/04/2017: Cổ tức tiền mặt tỉ lệ: 6%
19/04/2017
12.70
 209,770 12.37 12.70 12.48 56,000 0 1.3
18/04/2017
12.37
 160,960 12.10 12.37 11.57 0 0 0
17/04/2017
12.10
 96,760 12.10 12.10 11.83 10 0 0.0
14/04/2017
12.10
 94,320 12.32 12.32 12.05 0 0 0
13/04/2017
12.32
 115,670 12.43 12.43 12.10 12,000 0 0.3
12/04/2017
12.43
 138,520 12.43 12.43 12.26 10 0 0.0
11/04/2017
12.43
 134,320 12.69 12.72 12.37 0 0 0
10/04/2017
12.69
 162,850 12.64 12.75 12.48 0 0 0
07/04/2017
12.64
 119,360 12.61 12.69 12.53 2,090 0 0.0
05/04/2017
12.61
 152,740 12.43 12.67 12.43 5,410 0 0.1
04/04/2017
12.43
 117,460 12.75 12.80 12.43 0 0 0
03/04/2017
12.75
 160,670 12.69 12.91 12.51 5,300 10 0.1
31/03/2017
12.69
 129,500 12.48 12.86 12.37 0 15,000 -0.4
30/03/2017
12.48
 163,670 12.80 12.86 12.48 0 11,900 -0.3
29/03/2017
12.80
 126,340 12.91 12.91 12.80 14,150 23,100 -0.2
28/03/2017
12.91
 126,150 13.10 13.21 12.91 0 0 0
27/03/2017
13.10
 172,020 12.96 13.18 12.80 0 0 0
24/03/2017
12.96
 114,450 12.96 13.02 12.80 0 0 0
23/03/2017
12.96
 109,520 12.91 13.02 12.75 0 0 0
22/03/2017
12.91
 127,690 12.91 13.02 12.86 0 0 0
21/03/2017
12.91
 128,510 13.07 13.23 12.91 0 1,500 -0.0
20/03/2017
13.07
 139,160 13.07 13.23 12.96 0 150 -0.0
17/03/2017
13.07
 208,040 13.07 13.13 12.80 5,000 0 0.1
16/03/2017
13.07
 180,440 13.10 13.29 12.80 0 0 0
15/03/2017
13.10
 156,220 13.07 13.18 12.86 27,110 17,100 0.2
14/03/2017
13.07
 140,790 12.91 13.13 12.86 0 2,690 -0.1
13/03/2017
12.91
 157,000 12.91 13.18 12.59 0 4,000 -0.1
10/03/2017
12.91
 142,820 13.23 13.23 12.64 0 2,000 -0.0
09/03/2017
13.23
 192,390 13.29 13.45 13.07 0 0 0
08/03/2017
13.29
 238,660 12.64 13.29 12.43 0 0 0
07/03/2017
12.64
 159,580 12.59 12.91 12.43 0 1,000 -0.0
06/03/2017
12.59
 132,470 12.59 12.64 12.37 0 1,980 -0.0
03/03/2017
12.59
 152,270 12.64 12.75 12.37 210 0 0.0
02/03/2017
12.64
 200,750 12.64 12.86 12.48 0 0 0
01/03/2017
12.64
 158,720 12.64 12.67 12.43 0 0 0
28/02/2017
12.64
 144,190 12.56 12.80 12.37 0 0 0
27/02/2017
12.56
 141,950 12.37 12.59 12.32 8,000 1,100 0.2
24/02/2017
12.37
 138,880 12.59 12.59 12.10 9,000 0 0.2
23/02/2017
12.59
 144,900 12.64 12.64 12.40 0 15,610 -0.4
22/02/2017
12.64
 147,370 12.64 12.91 12.48 3,600 30,390 -0.6
21/02/2017
12.64
 255,390 12.64 12.75 12.53 0 61,000 -1.4
20/02/2017
12.64
 144,450 13.07 13.23 12.64 0 110 -0.0
17/02/2017
13.07
 146,920 13.07 13.10 12.53 0 0 0
16/02/2017
13.07
 166,240 13.34 13.42 13.07 0 0 0
15/02/2017
13.34
 196,710 13.29 13.39 13.23 0 0 0
14/02/2017
13.29
 214,460 13.34 13.45 13.18 2,000 0 0.0
13/02/2017
13.34
 201,850 13.07 13.34 12.69 0 0 0
10/02/2017
13.07
 149,670 13.34 13.56 13.07 5,500 0 0.1
09/02/2017
13.34
 183,460 13.07 13.37 12.91 10,500 0 0.3
08/02/2017
13.07
 237,260 12.64 13.07 12.53 0 0 0
07/02/2017
12.64
 156,050 12.75 12.80 12.43 0 0 0
06/02/2017
12.75
 152,660 13.02 13.02 12.64 150 0 0.0
03/02/2017
13.02
 175,000 13.13 13.13 12.91 0 0 0
02/02/2017
13.13
 204,610 13.13 13.29 13.02 0 0 0
25/01/2017
13.13
 157,010 12.91 13.13 12.37 0 0 0
24/01/2017
12.91
 187,030 12.91 13.23 12.64 2,000 3,300 -0.0
23/01/2017
12.91
 212,730 12.91 13.23 12.91 0 0 0
20/01/2017
12.91
 235,570 13.34 13.77 12.91 0 0 0
19/01/2017
13.34
 185,800 13.39 13.39 13.10 0 0 0
18/01/2017
13.39
 204,820 13.23 13.45 13.23 0 0 0
17/01/2017
13.23
 177,720 13.18 13.53 13.13 3,000 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |