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

23.80
0.30
(1.28%)
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
(2024-08-07) 		1.30 5.78% 11,008,500 -23,842 -0.7
22.20
24.90
23.80
2 tháng
(2024-07-08) 		-1 -4.03% 34,708,900 -107,333 -3.0
21.85
26
23.80
3 tháng
(2024-06-10) 		-3.40 -12.50% 82,659,000 -419,648 -9.7
21.85
29.20
23.80
6 tháng
(2024-03-11) 		1.50 6.73% 179,620,700 -456,531 -12.6
20
29.20
23.80
12 tháng
(2023-09-12) 		6.37 36.56% 243,640,300 -580,572 -14.4
14.07
29.20
23.80
24 tháng
(2022-09-19) 		15.23 177.67% 320,807,100 -1,163,337 -30.0
4.25
29.20
23.80
36 tháng
(2021-09-22) 		8.99 60.74% 480,146,600 -1,368,637 -38.1
4.25
29.20
23.80
60 tháng
(2019-10-03) 		20.28 575.46% 651,724,350 -9,525,927 -139.9
2.48
29.20
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
16.68
 149,500 16.68 17.07 16.64 3,600 4,200 -0.0
14/11/2023
16.68
 108,200 16.64 16.86 16.43 700 3,410 -0.1
13/11/2023
16.64
 161,500 16.93 16.93 16.43 3,300 4,200 -0.0
10/11/2023
16.93
 120,100 17.14 17.14 16.79 5,800 1,700 0.1
09/11/2023
17.14
 403,000 17.14 17.43 16.79 1,100 4,700 -0.1
08/11/2023
17.14
 224,500 16.71 17.21 16.54 12,100 10,000 0.0
07/11/2023
16.71
 142,900 16.68 16.79 16.43 2,400 4,400 -0.0
06/11/2023
16.68
 181,200 16.43 16.68 16.25 0 7,600 -0.2
03/11/2023
16.43
 219,100 16.07 16.64 15.89 4,500 9,500 -0.1
02/11/2023
16.07
 172,500 15.04 16.07 15.14 600 4,200 -0.1
01/11/2023
15.04
 194,100 14.07 15.04 13.93 23,700 0 0.5
31/10/2023
14.07
 232,900 14.07 14.21 13.57 11,900 17,900 -0.1
30/10/2023
14.07
 240,600 15.11 15.11 14.07 0 1,000 -0.0
27/10/2023
15.11
 146,100 15.11 15.32 14.07 4,200 0 0.1
26/10/2023
15.11
 327,300 16.21 16.21 15.11 300 2,600 -0.0
25/10/2023
16.21
 160,000 16.39 16.71 16.07 0 17,300 -0.4
24/10/2023
16.39
 71,200 16.36 16.43 15.93 0 6,600 -0.1
23/10/2023
16.36
 142,100 16.79 16.79 16 4,000 8,300 -0.1
20/10/2023
16.79
 170,900 16.57 16.79 16.07 0 7,600 -0.2
19/10/2023
16.57
 345,400 16.93 16.93 15.86 0 16,500 -0.4
18/10/2023
16.93
 702,400 17.04 18.21 15.86 9,300 2,000 0.2
17/10/2023
17.04
 434,200 18.29 18.43 17.04 700 0 0.0
16/10/2023
18.29
 596,900 17.93 18.50 17.93 6,600 0 0.2
13/10/2023
17.93
 358,400 18 18.07 17.29 6,900 100 0.2
12/10/2023
18
 533,200 17.54 18.46 17.64 2,300 4,500 -0.1
11/10/2023
17.54
 1,009,000 16.39 17.54 16.39 4,900 22,700 -0.4
10/10/2023
16.39
 209,900 16.25 16.39 16.21 8,600 1,500 0.2
09/10/2023
16.25
 242,100 16.36 16.43 16.07 0 600 -0.0
06/10/2023
16.36
 99,400 16.25 16.36 15.79 1,000 8,300 -0.2
05/10/2023
16.25
 107,500 16.29 16.43 15.79 0 400 -0.0
04/10/2023
16.29
 92,200 16.29 16.36 15.79 600 4,800 -0.1
03/10/2023
16.29
 124,000 16.71 16.71 15.86 0 6,800 -0.2
02/10/2023
16.71
 62,400 16.61 16.71 16.25 300 4,600 -0.1
29/09/2023
16.61
 73,000 16.50 16.71 16 0 8,300 -0.2
28/09/2023
16.50
 149,400 16.64 16.71 15.93 1,100 6,500 -0.1
27/09/2023
16.64
 169,400 15.96 16.64 15.57 2,600 800 0.0
26/09/2023
15.96
 147,700 15.93 16.07 15.43 16,100 100 0.4
25/09/2023
15.93
 384,200 16.57 16.57 15.64 0 7,200 -0.2
22/09/2023
16.57
 268,200 17.04 17.11 16.50 1,600 13,100 -0.3
21/09/2023
17.04
 168,200 17.21 17.21 16.86 100 21,500 -0.5
20/09/2023
17.21
 195,400 17.14 17.57 16.86 800 15,300 -0.3
19/09/2023
17.14
 79,600 17.14 17.14 16.64 3,300 8,600 -0.1
18/09/2023
17.14
 278,100 17.46 17.46 16.57 0 0 0
15/09/2023
17.46
 288,600 17.82 17.82 17.21 3,200 17,300 -0.3
14/09/2023
17.82
 344,800 17.96 18.07 17.39 20,900 17,000 0.1
13/09/2023
17.96
 600,700 17.43 18.14 17.43 0 18,100 -0.5
12/09/2023
17.43
 340,600 17.18 17.43 16.86 1,300 8,400 -0.2
11/09/2023
17.18
 362,400 17.18 17.64 16.82 2,400 24,800 -0.5
08/09/2023
17.18
 497,800 16.71 17.21 16.71 16,200 11,000 0.1
07/09/2023
16.71
 748,400 17.36 17.54 16.50 0 72,900 -1.7
06/09/2023
17.36
 453,100 17.79 17.79 17.14 0 96,200 -2.3
05/09/2023
17.79
 344,700 18.04 18.18 17.32 0 46,800 -1.2
31/08/2023
18.04
 398,500 17.64 18.29 17.86 8,000 13,800 -0.1
30/08/2023
17.64
 375,300 17.21 17.64 17.14 10,800 11,700 -0.0
29/08/2023
17.21
 228,500 17.50 17.71 17.21 0 17,100 -0.4
28/08/2023
17.50
 326,100 17.25 17.50 17.07 24,000 15,300 0.2
25/08/2023
17.25
 281,100 17.79 17.79 17.21 0 14,400 -0.3
24/08/2023
17.79
 627,800 17.71 17.86 17 0 30,700 -0.7
23/08/2023
17.71
 624,600 16.82 17.82 16.86 700 60,300 -1.5
22/08/2023
16.82
 724,100 15.75 16.82 15.71 24,500 103,000 -1.8
21/08/2023
15.75
 497,800 15.14 15.86 15 19,000 96,400 -1.7
18/08/2023
15.14
 661,600 15.04 15.50 14.79 9,500 20,400 -0.2
17/08/2023
15.04
 378,800 15.04 15.07 14.71 4,600 26,600 -0.5
16/08/2023
15.04
 343,500 14.93 15.07 14.36 4,100 10,400 -0.1
15/08/2023
14.93
 215,300 14.86 14.96 14.71 200 4,000 -0.1
14/08/2023
14.86
 396,700 14.68 14.89 14.29 2,500 40,300 -0.8
11/08/2023
14.68
 610,600 14.29 14.68 14.14 20,900 50,600 -0.6
10/08/2023
14.29
 440,100 14.64 14.64 14.11 3,200 39,500 -0.7
09/08/2023
14.64
 609,800 14 14.64 14.07 4,100 8,000 -0.1
08/08/2023
14
 467,400 13.50 14 13.50 17,500 2,000 0.3
07/08/2023
13.50
 418,400 13.71 13.93 13.29 200 26,900 -0.5
04/08/2023
13.71
 566,100 12.86 13.71 12.86 32,700 12,000 0.4
03/08/2023
12.86
 586,400 12.50 12.86 12.50 4,800 1,000 0.1
02/08/2023
12.50
 1,538,500 12.29 12.50 12.04 32,800 1,100 0.5
01/08/2023
12.29
 948,200 11.82 12.43 11.93 35,900 55,200 -0.3
31/07/2023
11.82
 1,139,500 11.07 11.82 11.18 34,900 39,000 -0.1
28/07/2023
11.07
 592,200 10.79 11.07 10.75 27,200 30,000 -0.0
27/07/2023
10.79
 300,400 10.68 10.79 10.57 3,100 10,100 -0.1
26/07/2023
10.68
 367,600 10.89 11 10.64 0 4,300 -0.1
25/07/2023
10.89
 265,600 10.89 11 10.71 3,100 1,600 0.0
24/07/2023
10.89
 313,200 10.93 11.07 10.86 0 3,000 -0.0
21/07/2023
10.93
 586,100 10.64 11 10.64 10,900 13,200 -0.0
20/07/2023
10.64
 279,600 10.75 10.75 10.50 0 3,000 -0.0
19/07/2023
10.75
 249,900 10.86 10.93 10.68 4,200 0 0.1
18/07/2023
10.86
 369,400 10.96 11 10.82 11,400 300 0.2
17/07/2023
10.96
 499,500 10.86 11.11 10.89 23,100 50,800 -0.4
14/07/2023
10.86
 676,100 10.79 10.96 10.71 43,300 27,000 0.2
13/07/2023
10.79
 705,800 10.43 10.79 10.36 12,100 38,700 -0.4
12/07/2023
10.43
 435,300 10.54 10.57 10.36 500 500 -0.0
11/07/2023
10.54
 974,600 10.18 10.54 10.18 16,100 24,700 -0.1
10/07/2023
10.18
 632,900 9.93 10.18 9.93 15,500 0 0.2
07/07/2023
9.93
 310,700 9.93 10 9.82 0 0 0
06/07/2023
9.93
 858,800 9.79 10.07 9.86 800 0 0.0
05/07/2023
9.79
 684,000 9.57 9.93 9.57 13,400 12,900 0.0
04/07/2023
9.57
 186,100 9.50 9.64 9.46 700 0 0.0
03/07/2023
9.50
 141,000 9.61 9.68 9.50 2,000 1,000 0.0
30/06/2023
9.61
 81,800 9.64 9.71 9.46 3,000 600 0.0
29/06/2023
9.64
 249,300 9.79 9.86 9.57 3,000 0 0.0
28/06/2023
9.79
 212,700 9.79 9.89 9.71 0 4,400 -0.1
27/06/2023
9.79
 292,100 9.75 9.96 9.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |