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)
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
16/01/2017
13.18
 209,990 13.45 13.77 13.02 3,000 5,000 -0.1
13/01/2017
13.45
 228,300 13.34 13.72 13.34 0 0 0
12/01/2017
13.34
 286,990 13.23 13.82 13.23 1,500 5,000 -0.1
11/01/2017
13.23
 233,730 13.18 13.56 12.99 1,450 3,100 -0.0
10/01/2017
13.18
 153,460 13.56 13.56 13.18 3,000 3,440 -0.0
09/01/2017
13.56
 121,500 13.56 14.20 13.45 3,000 0 0.1
06/01/2017
13.56
 130,860 13.93 14.15 13.45 0 160 -0.0
05/01/2017
13.93
 133,820 13.99 14.04 13.88 3,000 0 0.1
04/01/2017
13.99
 184,360 14.31 14.34 13.99 3,000 0 0.1
03/01/2017
14.31
 223,150 14.25 14.74 14.25 0 0 0
30/12/2016
14.25
 149,110 14.15 14.63 14.15 0 0 0
29/12/2016
14.15
 130,340 14.20 14.20 14.09 1,400 1,110 0.0
28/12/2016
14.20
 176,490 14.42 14.42 14.09 10 1,650 -0.0
27/12/2016
14.42
 142,000 14.47 14.47 14.20 2,000 890 0.0
26/12/2016
14.47
 166,650 14.42 14.85 14.42 7,000 40 0.2
23/12/2016
14.42
 150,830 14.47 14.79 14.42 6,000 550 0.1
22/12/2016
14.47
 151,360 14.47 14.52 14.20 5,000 0 0.1
21/12/2016
14.47
 153,730 14.63 14.85 14.25 0 700 -0.0
20/12/2016
14.63
 177,850 14.79 14.79 14.52 3,000 0 0.1
19/12/2016
14.79
 173,630 14.79 14.87 14.69 3,000 3,000 0
16/12/2016
14.79
 198,500 14.90 15.06 14.52 6,000 270 0.2
15/12/2016
14.90
 182,350 14.85 15.06 14.52 6,000 10 0.2
14/12/2016
14.85
 240,090 14.52 15.52 14.31 6,000 0 0.2
13/12/2016
14.52
 146,310 14.63 14.79 14.42 3,000 0 0.1
12/12/2016
14.63
 151,510 14.79 14.79 14.52 0 0 0
09/12/2016
14.79
 228,940 14.85 14.95 14.69 0 1,470 -0.0
08/12/2016
14.85
 218,300 14.85 15.01 14.85 0 0 0
07/12/2016
14.85
 240,010 14.74 14.90 14.58 4,000 20,010 -0.4
06/12/2016
14.74
 222,770 14.87 14.90 14.74 0 1,090 -0.0
05/12/2016
14.87
 316,760 14.85 15.06 14.71 0 3,400 -0.1
02/12/2016
14.85
 202,320 14.79 14.87 14.66 0 0 0
01/12/2016
14.79
 194,480 14.85 15.01 14.79 4,020 0 0.1
30/11/2016
14.85
 284,810 14.85 14.90 14.63 7,000 12,000 -0.1
29/11/2016
14.85
 202,110 14.74 14.95 14.58 4,000 0 0.1
28/11/2016
14.74
 110,980 14.95 15.06 14.74 0 1,000 -0.0
25/11/2016
14.95
 207,120 14.85 14.95 14.63 4,000 0 0.1
24/11/2016
14.85
 194,970 14.63 14.90 14.74 4,000 0 0.1
23/11/2016
14.63
 208,830 14.90 15.22 14.63 5,000 0 0.1
22/11/2016
14.90
 261,170 14.79 15.28 14.63 3,000 5,000 -0.1
21/11/2016
14.79
 205,990 14.74 14.90 14.52 15,000 0 0.4
18/11/2016
14.74
 238,460 14.95 15.06 14.58 0 0 0
17/11/2016
14.95
 202,510 15.17 15.38 14.95 0 0 0
16/11/2016
15.17
 221,320 15.17 15.33 15.06 0 0 0
15/11/2016
15.17
 359,140 14.79 15.28 14.47 5,000 0 0.1
14/11/2016
14.79
 210,500 15.22 15.55 14.66 0 0 0
11/11/2016
15.22
 154,850 15.60 15.92 15.22 0 0 0
10/11/2016
15.60
 423,930 15.06 15.60 15.06 5,000 6,500 -0.0
09/11/2016
15.06
 189,190 15.06 15.06 14.52 10,000 9,900 0.0
08/11/2016
15.06
 171,420 15.28 15.38 15.01 0 0 0
07/11/2016
15.28
 312,910 14.52 15.52 14.25 4,600 0 0.1
04/11/2016
14.52
 231,910 14.79 14.85 14.36 1,000 6,200 -0.1
03/11/2016
14.79
 214,600 14.79 14.79 14.52 1,100 0 0.0
02/11/2016
14.79
 273,800 14.79 15.01 14.74 1,790 0 0.0
01/11/2016
14.79
 237,420 14.74 14.95 14.63 0 0 0
31/10/2016
14.74
 252,280 14.90 15.06 14.74 0 0 0
28/10/2016
14.90
 226,720 15.06 15.22 14.79 0 4,800 -0.1
27/10/2016
15.06
 268,890 15.01 15.33 14.63 0 6,650 -0.2
26/10/2016
15.01
 210,880 15.06 15.09 14.74 0 2,850 -0.1
25/10/2016
15.06
 299,320 15.06 15.28 14.85 2,000 0 0.1
24/10/2016
15.06
 268,720 14.63 15.33 14.63 30 4,500 -0.1
21/10/2016
14.63
 209,840 14.79 14.95 14.63 100 2,250 -0.1
20/10/2016
14.79
 364,210 14.31 15.06 14.20 2,900 800 0.1
19/10/2016
14.31
 159,430 14.04 14.39 14.09 0 0 0
18/10/2016
14.04
 147,520 13.77 14.09 13.45 1,000 0 0.0
17/10/2016
13.77
 120,470 13.77 14.04 13.50 0 0 0
14/10/2016
13.77
 213,470 13.72 14.20 13.72 1,800 0 0.0
13/10/2016
13.72
 150,600 13.29 13.72 13.13 100 500 -0.0
12/10/2016
13.29
 162,650 13.29 13.56 13.07 1,210 7,000 -0.1
11/10/2016
13.29
 149,220 13.39 13.39 12.94 0 50 -0.0
10/10/2016
13.39
 124,660 13.45 13.50 12.91 0 0 0
07/10/2016
13.45
 161,910 13.34 13.45 13.02 4,200 440 0.1
06/10/2016
13.34
 232,730 12.75 13.45 12.59 0 0 0
05/10/2016
12.75
 169,510 12.69 12.91 12.69 200 4,000 -0.1
04/10/2016
12.69
 154,940 12.10 12.86 12.10 0 11,550 -0.3
03/10/2016
12.10
 134,180 12.16 12.26 11.89 0 0 0
30/09/2016
12.16
 139,490 12.32 12.43 12.10 0 4,000 -0.1
29/09/2016
12.32
 132,350 12.43 12.43 12.21 50 0 0.0
28/09/2016
12.43
 128,600 12.48 12.48 12.16 500 1,100 -0.0
27/09/2016
12.48
 143,000 12.64 12.64 11.83 100 2,170 -0.0
26/09/2016
12.64
 136,710 12.59 12.64 12.48 1,000 4,200 -0.1
23/09/2016
12.59
 138,930 12.59 12.64 12.37 0 0 0
22/09/2016
12.59
 132,890 12.53 12.64 12.43 0 4,000 -0.1
21/09/2016
12.53
 138,850 12.48 12.64 12.43 0 0 0
20/09/2016
12.48
 141,570 12.75 12.86 12.43 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |