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

24.50
0.05
(0.20%)
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
(2024-08-20) 		0.45 1.88% 9,443,800 -85,542 -2.3
23.15
24.90
24.45
2 tháng
(2024-07-22) 		1.35 5.84% 23,565,800 -522,233 -12.6
21.85
24.90
24.45
3 tháng
(2024-06-21) 		-4.60 -15.83% 59,302,500 304,227 10.0
21.85
29.05
24.45
6 tháng
(2024-03-25) 		1.40 6.07% 163,960,700 -541,831 -14.8
20
29.20
24.45
12 tháng
(2023-09-25) 		8.52 53.50% 244,380,200 -413,072 -10.5
14.07
29.20
24.45
24 tháng
(2022-09-30) 		16.09 192.56% 321,782,700 -1,056,299 -27.9
4.25
29.20
24.45
36 tháng
(2021-10-05) 		8.49 53.16% 475,788,300 -1,193,137 -33.8
4.25
29.20
24.45
60 tháng
(2019-10-16) 		20.83 575.58% 654,870,830 -9,447,997 -138.1
2.48
29.20
24.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2014
5.57
 140 5.57 5.57 5.49 30 0 0.0
15/09/2014
5.57
 15,030 5.37 5.57 5.49 0 0 0
12/09/2014
5.37
 33,650 5.74 5.94 5.37 11,200 0 0.2
11/09/2014
5.74
 7,440 5.61 5.90 5.74 0 5,930 -0.1
10/09/2014
5.61
 5,010 5.82 5.94 5.57 0 0 0
09/09/2014
5.82
 14,930 5.82 5.82 5.45 7,200 0 0.1
08/09/2014
5.82
 6,910 6.02 6.02 5.82 250 0 0.0
05/09/2014
6.02
 11,260 5.78 6.02 5.78 7,300 0 0.1
04/09/2014
5.78
 1,000 5.78 5.82 5.78 0 0 0
03/09/2014
5.78
 1,020 6.02 6.15 5.66 630 0 0.0
29/08/2014
6.02
 1,300 5.86 6.02 5.86 0 0 0
28/08/2014
5.86
 8,320 5.94 6.07 5.86 7,100 0 0.1
27/08/2014
5.94
 7,300 6.02 6.02 5.94 7,000 2,000 0.1
26/08/2014
6.02
 9,900 6.07 6.07 6.02 6,900 7,450 -0.0
25/08/2014
6.07
 7,500 6.07 6.07 6.07 0 0 0
22/08/2014
6.07
 0 6.07 6.07 6.07 0 0 0
21/08/2014
6.07
 0 6.07 6.07 6.07 0 0 0
20/08/2014
6.07
 0 6.07 6.07 6.07 0 0 0
19/08/2014
6.07
 160 6.07 6.07 5.90 0 10 -0.0
18/08/2014
6.07
 3,260 5.86 6.07 5.82 2,980 0 0.0
15/08/2014
5.86
 8,580 6.07 6.07 5.86 7,200 0 0.1
14/08/2014
6.07
 1,000 6.07 6.07 6.07 0 0 0
13/08/2014
6.07
 210 5.90 6.07 5.90 0 0 0
12/08/2014
5.90
 1,130 5.94 6.11 5.90 0 0 0
11/08/2014
5.94
 1,710 6.15 6.27 5.86 1,010 0 0.0
08/08/2014
6.15
 1,020 6.11 6.15 5.90 0 0 0
07/08/2014
6.11
 100 6.23 6.23 6.11 0 0 0
06/08/2014
6.23
 6,030 6.15 6.27 5.90 4,850 0 0.1
05/08/2014
6.15
 56,260 6.23 6.23 5.90 7,100 55,890 -0.7
04/08/2014
6.23
 7,010 5.94 6.23 5.94 7,000 0 0.1
01/08/2014
5.94
 10,170 6.15 6.15 5.94 7,000 10,080 -0.0
31/07/2014
6.15
 110 6.27 6.27 6.02 0 100 -0.0
30/07/2014
6.27
 10 6.02 6.27 6.27 0 0 0
29/07/2014
6.02
 4,470 6.31 6.31 6.02 4,060 0 0.1
28/07/2014
6.31
 0 6.31 6.31 6.31 0 0 0
25/07/2014
6.31
 480 6.27 6.31 6.27 0 70 -0.0
24/07/2014
6.27
 0 6.27 6.27 6.27 0 0 0
23/07/2014
6.27
 0 6.27 6.27 6.27 0 0 0
22/07/2014
6.27
 3,040 6.27 6.27 6.02 0 0 0
21/07/2014
6.27
 5,020 6.02 6.27 5.98 3,000 410 0.0
18/07/2014
6.02
 5,600 6.02 6.02 6.02 5,600 5,290 0.0
17/07/2014
6.02
 9,620 6.02 6.07 6.02 7,600 9,400 -0.0
16/07/2014
6.02
 10,640 6.11 6.11 6.02 5,600 2,870 0.0
15/07/2014
6.11
 4,230 6.07 6.11 6.02 3,000 4,030 -0.0
14/07/2014
6.07
 7,520 6.07 6.11 5.94 5,600 5,120 0.0
11/07/2014
6.07
 3,310 6.07 6.07 6.07 0 3,310 -0.0
10/07/2014
6.07
 22,560 6.15 6.15 5.94 6,010 21,560 -0.2
09/07/2014
6.15
 32,510 6.07 6.23 6.07 9,690 30,610 -0.3
08/07/2014
6.07
 3,120 6.02 6.15 6.07 2,000 770 0.0
07/07/2014
6.02
 6,720 5.94 6.02 5.94 5,220 6,620 -0.0
04/07/2014
5.94
 6,770 5.98 5.98 5.90 2,340 3,770 -0.0
03/07/2014
5.98
 7,300 5.98 5.98 5.94 5,700 6,400 -0.0
02/07/2014
5.98
 5,670 5.98 5.98 5.98 5,600 4,770 0.0
01/07/2014
5.98
 5,570 5.98 6.02 5.98 0 5,420 -0.1
30/06/2014
5.98
 1,000 6.07 6.07 5.98 0 0 0
27/06/2014
6.07
 700 6.02 6.07 5.94 160 500 -0.0
26/06/2014
6.02
 5,980 6.07 6.07 6.02 5,600 0 0.1
25/06/2014
6.07
 6,100 6.07 6.11 6.07 5,600 5,500 0.0
24/06/2014
6.07
 2,800 6.07 6.07 6.07 0 2,790 -0.0
23/06/2014
6.07
 7,240 6.02 6.07 6.02 5,600 7,240 -0.0
20/06/2014
6.02
 2,950 5.94 6.11 6.02 0 690 -0.0
19/06/2014
5.94
 670 5.94 5.94 5.94 0 0 0
18/06/2014
5.94
 870 6.07 6.07 5.94 110 0 0.0
17/06/2014
6.07
 1,440 6.11 6.11 6.07 0 0 0
16/06/2014
6.11
 1,110 6.15 6.19 6.07 300 0 0.0
13/06/2014
6.15
 3,840 6.35 6.35 6.15 0 400 -0.0
12/06/2014
6.35
 500 6.35 6.35 6.35 0 500 -0.0
11/06/2014
6.35
 10,430 6.52 6.52 6.35 0 4,840 -0.1
10/06/2014
6.52
 10 6.76 6.76 6.52 0 0 0
09/06/2014
6.76
 0 6.76 6.76 6.76 0 0 0
06/06/2014
6.76
 2,050 6.56 6.89 6.56 0 0 0
05/06/2014
6.56
 500 6.93 6.93 6.56 0 0 0
04/06/2014
6.93
 1,630 7.01 7.01 6.56 0 0 0
03/06/2014
7.01
 0 7.01 7.01 7.01 0 0 0
02/06/2014
7.01
 4,390 7.17 7.17 7.01 700 0 0.0
30/05/2014
7.17
 0 7.17 7.17 7.17 0 0 0
29/05/2014
7.17
 10 6.97 7.17 7.17 0 0 0
28/05/2014
6.97
 500 7.38 7.38 6.97 0 0 0
27/05/2014
7.38
 300 6.97 7.38 7.38 0 0 0
26/05/2014
6.97
 0 6.97 6.97 6.97 0 0 0
23/05/2014
6.97
 2,050 6.97 6.97 6.76 0 0 0
22/05/2014
6.97
 0 6.97 6.97 6.97 0 0 0
21/05/2014
6.97
 600 6.97 6.97 6.97 0 0 0
20/05/2014
6.97
 2,070 6.97 6.97 6.76 0 0 0
19/05/2014
6.97
 2,310 6.97 6.97 6.76 900 0 0.0
16/05/2014
6.97
 2,100 6.52 6.97 6.76 0 0 0
15/05/2014
6.52
 110 6.97 6.97 6.52 0 0 0
14/05/2014
6.97
 1,890 7.09 7.09 6.93 0 0 0
13/05/2014
7.09
 0 7.09 7.09 7.09 0 0 0
12/05/2014
7.09
 360 7.09 7.09 6.60 0 0 0
09/05/2014
7.09
 4,790 6.64 7.09 6.19 0 0 0
08/05/2014
6.64
 2,050 7.09 7.09 6.60 0 0 0
07/05/2014
7.09
 1,510 7.17 7.17 6.68 0 0 0
06/05/2014
7.17
 3,660 7.05 7.17 6.56 0 780 -0.0
05/05/2014
7.05
 3,010 7.17 7.17 6.97 3,000 0 0.1
29/04/2014
7.17
 10 6.97 7.17 7.17 0 0 0
28/04/2014
6.97
 510 7.05 7.05 6.76 0 0 0
25/04/2014
7.05
 10 6.97 7.05 7.05 0 0 0
24/04/2014
6.97
 410 6.97 6.97 6.56 0 0 0
23/04/2014
6.97
 3,490 6.84 6.97 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |