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

26.80
0.75
(2.88%)
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)
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
19/09/2016
12.75
 115,550 12.86 12.91 12.69 0 2,300 -0.1
16/09/2016
12.86
 141,450 12.86 12.91 12.75 0 0 0
15/09/2016
12.86
 151,280 12.80 12.91 12.64 7,000 0 0.2
14/09/2016
12.80
 149,100 12.75 12.86 12.64 0 700 -0.0
13/09/2016
12.75
 126,150 12.75 12.75 12.48 0 1,000 -0.0
12/09/2016
12.75
 138,250 12.75 12.80 12.43 0 790 -0.0
09/09/2016
12.75
 127,010 12.80 12.86 12.43 0 0 0
08/09/2016
12.80
 156,930 12.69 12.80 12.59 0 13,590 -0.3
07/09/2016
12.69
 146,450 12.53 12.69 12.43 0 0 0
06/09/2016
12.53
 147,130 12.64 12.75 12.43 0 1,000 -0.0
05/09/2016
12.64
 161,200 12.75 12.75 12.53 1,820 0 0.0
01/09/2016
12.75
 124,580 12.69 12.91 12.69 0 0 0
31/08/2016
12.69
 169,280 12.86 12.86 12.69 0 2,000 -0.0
30/08/2016
12.86
 146,760 13.07 13.18 12.80 1,000 0 0.0
29/08/2016
13.07
 135,700 13.18 13.29 13.07 1,000 0 0.0
26/08/2016
13.18
 148,040 13.18 13.29 12.91 0 0 0
25/08/2016
13.18
 162,410 13.29 13.29 12.80 0 24,460 -0.6

Chính sách bảo mật | Điều khoản sử dụng |