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

26.05
-0.25
(-0.95%)
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)
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
27/04/2016
11.00
 123,830 11.15 11.25 11.00 0 0 0
26/04/2016
11.15
 115,190 11.35 11.49 11.15 0 0 0
25/04/2016
11.35
 193,840 11.69 11.69 11.30 0 0 0
22/04/2016
11.69
 418,150 11.10 11.69 11.10 0 0 0
21/04/2016
11.10
 180,220 10.91 11.15 10.86 0 0 0
20/04/2016
10.91
 129,580 10.91 11.05 10.86 600 0 0.0
19/04/2016
10.91
 130,460 11.20 11.30 10.86 0 0 0
15/04/2016
11.20
 138,530 11.30 11.35 11.20 1,000 0 0.0
14/04/2016
11.30
 136,640 11.20 11.39 11.20 0 0 0
13/04/2016
11.20
 132,440 11.39 11.64 11.20 1,000 0 0.0
12/04/2016
11.39
 108,930 11.49 11.49 11.25 0 0 0
11/04/2016
11.49
 175,700 11.30 11.49 11.25 0 0 0
08/04/2016
11.30
 237,970 11.25 11.64 11.25 10,000 0 0.2
07/04/2016
11.25
 169,110 11.30 11.44 11.25 0 100 -0.0
06/04/2016
11.30
 118,970 11.25 11.44 11.20 0 0 0
05/04/2016
11.25
 119,900 11.15 11.69 11.05 0 0 0
04/04/2016
11.15
 181,700 11.44 11.54 11.10 2,800 21,950 -0.4

Chính sách bảo mật | Điều khoản sử dụng |