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

26.30
0.20
(0.77%)
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
(2024-12-16) 		-1 -3.69% 10,854,900 -436,500 -11.8
26
28
26.10
2 tháng
(2024-11-15) 		-0.40 -1.51% 23,453,200 -444,689 -11.8
24.75
28
26.10
3 tháng
(2024-10-16) 		1.50 6.10% 36,356,700 -151,289 -4.4
23.75
28
26.10
6 tháng
(2024-07-18) 		2 8.30% 72,171,500 24,511 -0.5
21.85
28
26.10
12 tháng
(2024-01-22) 		7.05 37.01% 253,023,300 -349,400 -8.7
19.05
29.20
26.10
24 tháng
(2023-01-27) 		17.74 212.31% 350,766,600 -1,025,847 -21.3
8.36
29.20
26.10
36 tháng
(2022-02-07) 		12.09 86.24% 468,377,200 -423,675 -15.1
4.25
29.20
26.10
60 tháng
(2020-02-10) 		22.22 572.36% 698,996,610 -9,122,225 -129.5
2.48
29.20
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2024
23.65
 669,600 23.30 23.75 23.10 59,300 74,200 -0.3
28/03/2024
23.30
 589,200 23.95 23.95 23.20 1,800 72,600 -1.7
27/03/2024
23.60
 1,205,500 23 23.60 22.85 46,400 29,000 0.4
26/03/2024
22.85
 807,100 22.90 23.15 22.75 23,300 46,100 -0.5
25/03/2024
23.05
 1,212,700 23.30 23.55 22.80 25,400 148,200 -2.8
22/03/2024
23.45
 1,193,900 23.70 24 23.30 500 377,000 -8.8
21/03/2024
23.60
 1,294,000 23.85 24 23.60 88,400 31,600 1.4
20/03/2024
23.70
 498,900 24.05 24.05 23.60 23,700 38,000 -0.3
19/03/2024
23.90
 1,406,900 23.40 24.40 23.05 312,900 105,100 4.9
18/03/2024
23.40
 3,592,600 23.70 24.35 22.40 77,100 572,200 -11.6
15/03/2024
23.85
 1,732,900 23.30 23.85 23.05 128,600 192,800 -1.5
14/03/2024
23.20
 2,558,500 24.35 24.45 23.20 62,400 85,500 -0.5
13/03/2024
24.25
 3,119,000 24.20 24.95 23.95 423,500 20,600 9.9
12/03/2024
23.85
 2,086,500 22.55 23.85 22.40 260,200 78,100 4.2
11/03/2024
22.30
 1,480,900 21.80 22.75 21.80 291,700 3,400 6.4
08/03/2024
21.80
 1,043,800 21.60 22.45 21.55 28,400 5,400 0.5
07/03/2024
21.65
 716,700 21.65 22.10 21.10 23,900 48,300 -0.5
06/03/2024
21.55
 592,300 21.90 22.10 21.55 7,400 137,200 -2.8
05/03/2024
22
 901,000 22.35 22.40 21.95 13,300 22,600 -0.2
04/03/2024
22.40
 810,800 22.90 22.90 22.30 1,900 82,200 -1.8
01/03/2024
22.60
 1,386,300 21.70 22.90 21.50 174,500 220,800 -1.0
29/02/2024
21.70
 833,400 22.20 22.40 21.60 14,400 100,100 -1.9
28/02/2024
22.20
 624,400 22.55 22.55 21.85 39,500 12,300 0.6
27/02/2024
22.35
 2,129,400 21.90 22.60 21.70 269,300 135,630 3.0
26/02/2024
21.60
 526,500 20.90 21.60 20.50 97,700 18,600 1.6
23/02/2024
20.90
 710,100 21.40 21.60 20.20 18,400 59,300 -0.9
22/02/2024
21.40
 382,000 21.50 21.70 21.40 11,100 9,100 0.0
21/02/2024
21.50
 563,900 21.20 21.95 21.20 15,400 45,400 -0.6
20/02/2024
21.15
 932,700 21.50 21.60 21.05 9,700 93,000 -1.8
19/02/2024
21.55
 485,400 21.60 21.70 21.45 10,500 7,800 0.1
16/02/2024
21.70
 684,600 21.70 22.05 21.50 12,700 92,600 -1.7
15/02/2024
21.55
 412,400 21.90 22 21.55 6,700 47,500 -0.9
07/02/2024
21.85
 749,400 21.65 22.20 21.60 40,400 21,000 0.4
06/02/2024
21.75
 566,300 21.85 21.85 21.50 4,900 37,900 -0.7
05/02/2024
21.85
 1,077,900 21.75 22.70 21.70 158,700 34,800 2.7
02/02/2024
21.70
 600,400 22.10 22.10 21.50 200 28,501 -0.6
01/02/2024
21.65
 2,705,300 20.30 21.65 20.30 244,400 96,200 3.2
31/01/2024
20.25
 901,300 20.50 20.80 20.20 100 38,500 -0.8
30/01/2024
20.20
 592,700 20.25 20.30 20.05 20,000 45,100 -0.5
29/01/2024
20.10
 988,700 19.50 20.70 19.50 23,300 28,500 -0.1
26/01/2024
19.40
 485,400 19.20 19.40 19.10 19,900 27,700 -0.1
25/01/2024
19.10
 367,000 19.15 19.35 19.05 0 61,300 -1.2
24/01/2024
19.15
 450,100 19 19.40 19 14,600 39,100 -0.5
23/01/2024
19.05
 297,300 19.05 19.20 19 15,800 30,600 -0.3
22/01/2024
19.05
 1,091,000 19.20 19.30 19 8,900 3,000 0.1
19/01/2024
19.30
 525,400 19.40 19.50 19.05 100 8,800 -0.2
18/01/2024
19.35
 757,500 19.10 19.35 19 42,100 2,600 0.8
17/01/2024
19.10
 403,900 19.40 19.85 19.10 21,300 10,600 0.2
16/01/2024
19.10
 486,000 18.85 19.30 18.85 29,300 30,500 -0.0
15/01/2024
19
 774,900 19.60 20 18.90 10,900 2,500 0.2
12/01/2024
19.60
 538,900 20.70 20.70 19.60 17,700 6,600 0.2
11/01/2024
20.75
 214,500 20.50 20.80 20.40 7,900 0 0.2
10/01/2024
20.50
 308,800 20.80 20.80 20.45 1,000 18,000 -0.4
09/01/2024
20.80
 253,200 20.75 20.90 20.65 0 10,300 -0.2
08/01/2024
20.90
 507,700 21 21 20.80 7,800 1,600 0.1
05/01/2024
20.95
 548,900 21.25 21.25 20.50 5,000 52,400 -1.0
04/01/2024
21.10
 518,300 21.50 21.60 21.10 100 7,100 -0.1
03/01/2024
21.25
 747,800 20.85 21.55 20.60 49,600 3,000 1.0
02/01/2024
20.85
 395,800 20.80 21 20.70 8,200 5,400 0.1
29/12/2023
20.85
 619,700 20.45 20.85 20.45 17,200 2,300 0.3
28/12/2023
20.45
 474,400 20.55 20.85 20.40 200 100 0.0
27/12/2023
20.55
 669,500 20.70 20.95 20.25 14,600 19,300 -0.1
26/12/2023
20.70
 736,400 19.90 21 20 31,000 1,300 0.6
25/12/2023
19.90
 395,200 19.70 19.90 19.60 17,600 1,400 0.3
22/12/2023
19.70
 792,800 19 19.95 19.20 15,700 500 0.3
21/12/2023
19
 150,900 18.95 19 18.70 22,300 0 0.4
20/12/2023
18.95
 222,600 18.75 19.10 18.75 12,500 2,000 0.2
19/12/2023
18.75
 198,700 18.65 18.90 18.50 4,100 2,700 0.0
18/12/2023
18.65
 294,800 18.80 19 18.65 300 16,100 -0.3
15/12/2023
18.80
 291,600 19.15 19.25 18.80 400 7,500 -0.1
14/12/2023
19.15
 487,200 18.90 19.40 18.85 0 13,600 -0.3
13/12/2023
18.90
 667,200 19.35 19.40 18.80 300 25,600 -0.5
12/12/2023
19.35
 335,700 19.35 19.55 19.10 4,200 12,300 -0.2
11/12/2023
19.35
 283,900 19.50 19.80 19.25 18,400 500 0.4
08/12/2023
19.50
 483,700 19.60 20 19.35 35,200 600 0.7
07/12/2023
19.60
 832,800 19.55 19.80 19.05 10,200 19,800 -0.2
06/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
06/12/2023
19.55
 1,172,700 18.32 19.55 18.75 48,900 52,500 -0.1
05/12/2023
18.32
 939,200 18.36 18.46 18.29 28,400 2,000 0.7
04/12/2023
18.36
 1,052,700 18.39 18.50 18.21 19,700 14,500 0.1
01/12/2023
18.39
 524,600 18.64 18.64 18.07 10,900 26,200 -0.4
30/11/2023
18.64
 801,000 18.32 18.82 18.43 51,900 17,300 0.9
29/11/2023
18.32
 644,800 18.61 18.68 18.07 51,700 5,400 1.2
28/11/2023
18.61
 559,400 18.71 18.75 18.07 5,600 8,600 -0.1
27/11/2023
18.71
 765,500 18.43 19.29 18.46 2,200 0 0.1
24/11/2023
18.43
 1,285,100 18.14 18.43 17.36 91,100 7,200 2.1
23/11/2023
18.14
 727,800 19.50 19.79 18.14 3,100 0 0.1
22/11/2023
19.50
 878,100 18.86 19.79 18.96 25,000 5,000 0.5
21/11/2023
18.86
 526,700 18.82 18.96 18.61 20,900 0 0.5
20/11/2023
18.82
 990,800 17.86 19.11 17.54 35,500 11,100 0.6
17/11/2023
17.86
 528,700 17.82 18.18 17.57 500 6,000 -0.1
16/11/2023
17.82
 943,300 16.68 17.82 16.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |