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)
19/09/2016
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
24/08/2016
13.29
 168,390 13.34 13.39 13.07 0 1,000 -0.0
23/08/2016
13.34
 124,220 13.61 13.61 13.02 0 10 -0.0
22/08/2016
13.61
 140,420 13.61 13.72 13.18 1,600 0 0.0
19/08/2016
13.61
 160,870 13.45 13.72 13.45 0 2,000 -0.1
18/08/2016
13.45
 154,960 13.34 13.50 13.29 6,750 2,000 0.1
17/08/2016
13.34
 133,410 13.18 13.39 13.18 4,270 200 0.1
16/08/2016
13.18
 127,450 12.80 13.29 12.91 1,000 540 0.0
15/08/2016
12.80
 142,240 12.96 13.02 12.53 0 9,750 -0.2
12/08/2016
12.96
 146,440 13.18 13.23 12.96 0 1,310 -0.0
11/08/2016
13.18
 113,180 13.23 13.45 13.07 0 0 0
10/08/2016
13.23
 120,890 13.23 13.45 12.91 0 0 0
09/08/2016
13.23
 117,900 13.34 13.56 12.80 0 0 0
08/08/2016
13.34
 99,360 13.34 13.88 13.29 23,000 0 0.6
05/08/2016
13.34
 102,770 13.29 13.34 13.02 1,000 0 0.0
04/08/2016
13.29
 127,570 13.07 13.39 12.91 0 0 0
03/08/2016
13.07
 121,070 13.18 13.18 12.91 0 1,200 -0.0
02/08/2016
13.18
 104,470 13.50 13.50 13.18 4,790 0 0.1
01/08/2016
13.50
 113,500 13.99 14.47 13.50 5,000 0 0.1
29/07/2016
13.99
 118,660 14.42 14.47 13.99 0 0 0
28/07/2016
14.42
 178,700 13.99 14.42 13.99 37,830 1,000 1.0
27/07/2016
13.99
 212,680 13.39 13.99 13.50 31,890 1,000 0.8
26/07/2016
13.39
 142,760 13.39 13.56 12.75 9,030 0 0.2
25/07/2016
13.39
 135,140 12.80 13.45 12.86 25,430 0 0.6
22/07/2016
12.80
 157,810 13.39 13.39 12.75 40,200 1,000 1.0
21/07/2016
13.39
 116,670 13.18 13.45 13.02 0 0 0
20/07/2016
13.18
 101,810 13.18 13.93 13.02 0 0 0
19/07/2016
13.18
 115,350 12.86 13.45 12.37 28,300 8,990 0.5
18/07/2016
12.86
 261,910 13.23 13.29 12.64 90,520 127,030 -0.9
15/07/2016
13.23
 219,910 13.45 13.88 13.23 97,240 0 2.4
14/07/2016
13.45
 131,310 13.99 14.25 13.45 0 0 0
13/07/2016
13.99
 114,040 13.39 14.09 13.72 36,460 400 0.9
12/07/2016
13.39
 117,000 13.18 13.45 12.37 22,800 50 0.6
11/07/2016
13.18
 104,490 13.45 13.45 12.91 37,820 0 0.9
08/07/2016
13.45
 106,320 13.23 13.61 13.23 27,050 2,000 0.6
07/07/2016
13.23
 160,540 12.91 13.61 12.91 33,300 2,860 0.8
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/07/2016
12.91
 120,790 12.52 13.34 12.69 8,000 1,540 0.2
05/07/2016
12.52
 95,080 12.71 12.81 11.88 0 0 0
04/07/2016
12.71
 125,910 12.32 12.96 12.47 62,090 2,770 1.5
01/07/2016
12.32
 47,430 11.83 12.57 11.49 15,210 5,000 0.3
30/06/2016
11.83
 48,150 11.64 12.32 11.64 15,920 0 0.4
29/06/2016
11.64
 90,020 11.74 11.83 11.44 39,920 0 1.0
28/06/2016
11.74
 78,020 11.83 11.93 11.54 49,350 0 1.2
27/06/2016
11.83
 90,500 12.23 12.27 11.83 55,800 0 1.4
24/06/2016
12.23
 97,650 12.76 12.86 11.98 47,960 0 1.2
23/06/2016
12.76
 149,980 12.81 12.91 12.71 18,180 0 0.5
22/06/2016
12.81
 155,050 12.81 12.96 12.67 57,270 0 1.5
21/06/2016
12.81
 171,040 12.81 13.20 12.76 11,960 0 0.3
20/06/2016
12.81
 105,210 12.76 12.96 12.71 30,200 0 0.8
17/06/2016
12.76
 67,610 12.67 12.76 12.62 16,610 0 0.4
16/06/2016
12.67
 214,160 12.86 12.86 12.62 127,560 114,920 0.3
15/06/2016
12.86
 166,050 12.62 13.20 12.52 24,600 400 0.6
14/06/2016
12.62
 209,810 12.81 12.96 12.42 106,570 10,000 2.5
13/06/2016
12.81
 107,290 12.67 12.91 12.67 0 0 0
10/06/2016
12.67
 327,690 12.23 12.76 12.23 21,450 800 0.5
09/06/2016
12.23
 217,740 11.98 12.23 11.30 33,930 1,000 0.8
08/06/2016
11.98
 176,110 11.98 11.98 11.83 40,960 1,000 1.0
07/06/2016
11.98
 203,130 11.93 11.98 11.79 51,600 0 1.2
06/06/2016
11.93
 211,540 11.74 12.03 11.15 62,960 0 1.5
03/06/2016
11.74
 171,160 11.83 12.13 11.54 71,750 0 1.7
02/06/2016
11.83
 179,870 11.93 11.93 11.59 86,300 0 2.1
01/06/2016
11.93
 197,200 11.39 11.93 11.35 51,550 0 1.2
31/05/2016
11.39
 154,210 11.39 11.49 11.25 40,190 0 0.9
30/05/2016
11.39
 143,390 11.39 11.49 11.30 19,850 0 0.5
27/05/2016
11.39
 96,140 11.35 11.44 11.30 14,400 0 0.3
26/05/2016
11.35
 114,050 11.39 11.44 11.30 36,060 0 0.8
25/05/2016
11.39
 180,720 11.30 11.49 11.30 74,510 3,500 1.6
24/05/2016
11.30
 106,070 11.35 11.39 11.30 25,660 0 0.6
23/05/2016
11.35
 153,530 11.05 11.39 10.56 20,010 10,000 0.2
20/05/2016
11.05
 98,330 10.76 11.05 10.71 10,770 0 0.2
19/05/2016
10.76
 84,850 10.17 10.86 10.07 0 0 0
18/05/2016
10.17
 87,170 9.98 10.42 9.78 0 0 0
17/05/2016
9.98
 112,600 9.98 10.27 9.58 0 0 0
16/05/2016
9.98
 101,250 10.32 10.46 9.78 0 0 0
13/05/2016
10.32
 90,710 10.37 10.51 10.27 0 0 0
12/05/2016
10.37
 94,080 10.56 10.66 10.32 0 0 0
11/05/2016
10.56
 67,040 10.56 10.61 10.46 0 0 0
10/05/2016
10.56
 76,500 10.71 10.76 10.51 0 0 0
09/05/2016
10.71
 98,100 10.86 10.91 10.71 4,000 0 0.1
06/05/2016
10.86
 129,560 10.81 10.86 10.71 0 0 0
05/05/2016
10.81
 153,600 10.81 10.86 10.56 0 0 0
04/05/2016
10.81
 141,100 10.91 10.91 10.27 0 0 0
29/04/2016
10.91
 114,720 10.91 11.05 10.81 0 0 0
28/04/2016
10.91
 127,970 11.00 11.10 10.76 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |