CTCP Điện nhẹ Viễn Thông (ltc)

1.90
-0.30
(-13.64%)
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
(2024-10-15) 		-1.10 -33.33% 138,600 0 0
1.90
3.30
2.20
2 tháng
(2024-09-16) 		-3.70 -62.71% 172,700 0 0
1.90
5.90
2.20
3 tháng
(2024-08-16) 		-5.50 -71.43% 173,500 0 0
1.90
7.70
2.20
6 tháng
(2024-05-20) 		-2.30 -51.11% 481,300 0 0
1.90
7.70
2.20
12 tháng
(2023-11-24) 		-2 -47.62% 576,500 -5,000 -0.0
1.90
7.70
2.20
24 tháng
(2022-11-25) 		1 83.33% 1,378,302 -3,928 -0.0
1
7.70
2.20
36 tháng
(2021-11-30) 		-3.40 -60.71% 2,231,481 -1,416 -0.0
1
7.70
2.20
60 tháng
(2019-12-11) 		-1.50 -40.54% 3,261,243 -15,216 -0.0
1
7.70
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2012
6.84
 132,300 6.37 6.84 6.53 0 0 0
11/05/2012
6.37
 199,500 6.06 6.45 5.74 0 0 0
10/05/2012
6.06
 57,200 6.06 6.06 5.74 0 0 0
09/05/2012
6.06
 25,200 6.21 6.21 5.98 0 0 0
08/05/2012
6.21
 56,300 6.45 6.76 6.21 0 0 0
07/05/2012
6.45
 60,100 6.06 6.45 5.98 0 0 0
04/05/2012
6.06
 13,100 6.06 6.13 5.74 0 0 0
03/05/2012
6.06
 48,800 5.90 6.29 5.66 0 0 0
02/05/2012
5.90
 86,300 5.58 5.90 5.90 0 0 0
27/04/2012
5.58
 56,800 5.35 5.58 5.27 0 0 0
26/04/2012
5.35
 20,400 5.27 5.35 5.19 0 0 0
25/04/2012
5.27
 19,100 5.03 5.35 5.19 0 0 0
24/04/2012
5.03
 26,900 5.11 5.19 4.88 0 0 0
23/04/2012
5.11
 7,100 5.11 5.19 5.03 0 0 0
20/04/2012
5.11
 18,800 5.11 5.19 5.03 0 0 0
19/04/2012
5.11
 17,900 5.35 5.43 5.11 0 0 0
18/04/2012
5.35
 40,600 5.51 5.51 5.27 0 0 0
17/04/2012
5.51
 72,000 5.58 5.74 5.27 0 0 0
16/04/2012
5.58
 26,600 5.51 5.58 5.35 0 0 0
13/04/2012
5.51
 46,900 5.66 5.66 5.27 0 0 0
12/04/2012
5.66
 23,900 5.51 5.66 5.51 0 0 0
11/04/2012
5.51
 42,100 5.35 5.66 5.43 0 0 0
10/04/2012
5.35
 7,300 5.58 5.58 5.35 0 0 0
09/04/2012
5.58
 23,500 5.19 5.58 5.43 0 0 0
06/04/2012
5.19
 29,100 5.51 5.51 5.19 0 0 0
05/04/2012
5.51
 31,000 5.19 5.51 4.88 0 0 0
04/04/2012
5.19
 16,200 5.51 5.51 5.19 0 0 0
03/04/2012
5.51
 19,700 5.35 5.51 5.27 0 0 0
30/03/2012
5.35
 28,600 5.82 5.82 5.35 0 0 0
29/03/2012
5.82
 33,600 5.82 5.82 5.43 0 0 0
28/03/2012
5.82
 40,400 5.66 5.90 5.27 0 0 0
27/03/2012
5.66
 72,500 6.06 6.06 5.66 0 0 0
26/03/2012
6.06
 69,600 5.66 6.06 5.66 0 0 0
23/03/2012
5.66
 89,000 5.98 6.06 5.58 0 0 0
22/03/2012
5.98
 52,700 5.82 6.13 5.82 0 0 0
21/03/2012
5.82
 43,900 5.58 5.82 5.74 0 200 -0.0
20/03/2012
5.58
 66,200 5.27 5.58 5.35 0 0 0
19/03/2012
5.27
 89,100 5.03 5.27 4.95 0 300 -0.0
16/03/2012
5.03
 41,300 4.95 5.11 4.88 0 0 0
15/03/2012
4.95
 36,400 4.56 5.03 4.72 0 0 0
14/03/2012
4.56
 34,600 4.72 4.95 4.56 0 0 0
13/03/2012
4.72
 18,500 4.64 4.88 4.64 0 0 0
12/03/2012
4.64
 44,700 5.27 5.27 4.64 0 0 0
09/03/2012
5.27
 16,100 5.11 5.51 4.88 0 0 0
08/03/2012
5.11
 48,700 5.51 5.51 5.11 0 0 0
07/03/2012
5.51
 46,100 5.27 5.51 5.11 0 0 0
06/03/2012
5.27
 80,000 4.95 5.27 4.95 0 0 0
05/03/2012
4.95
 17,800 4.72 4.95 4.80 0 0 0
02/03/2012
4.72
 49,200 4.64 4.72 4.25 0 0 0
01/03/2012
4.64
 29,500 4.72 4.72 4.40 0 0 0
29/02/2012
4.72
 22,500 4.80 4.95 4.72 0 0 0
28/02/2012
4.80
 24,700 5.19 5.19 4.80 0 0 0
27/02/2012
5.19
 44,400 4.88 5.19 4.88 0 0 0
24/02/2012
4.88
 51,700 4.72 4.88 4.80 0 0 0
23/02/2012
4.72
 73,200 4.48 4.72 4.33 0 0 0
22/02/2012
4.48
 10,300 4.33 4.56 4.40 0 0 0
21/02/2012
4.33
 7,900 4.25 4.48 4.33 0 0 0
20/02/2012
4.25
 15,400 4.09 4.25 4.25 0 0 0
17/02/2012
4.09
 4,200 3.93 4.09 3.77 0 0 0
16/02/2012
3.93
 9,900 3.77 3.93 3.77 0 0 0
15/02/2012
3.77
 3,300 4.09 4.09 3.77 0 0 0
14/02/2012
4.09
 7,000 4.01 4.09 3.85 0 0 0
13/02/2012
4.01
 7,800 4.25 4.25 4.01 0 0 0
10/02/2012
4.25
 6,000 4.40 4.40 4.25 0 0 0
09/02/2012
4.40
 3,700 4.48 4.56 4.33 0 0 0
08/02/2012
4.48
 8,200 4.33 4.48 4.33 0 0 0
07/02/2012
4.33
 11,900 4.64 4.64 4.33 0 0 0
06/02/2012
4.64
 8,500 4.72 4.72 4.64 0 0 0
03/02/2012
4.72
 7,000 4.88 5.19 4.72 0 0 0
02/02/2012
4.88
 18,400 4.56 4.88 4.64 0 400 -0.0
01/02/2012
4.56
 5,000 4.64 4.72 4.56 0 4,600 -0.0
31/01/2012
4.64
 8,300 4.64 4.95 4.64 0 0 0
30/01/2012
4.64
 700 4.56 4.64 4.64 0 0 0
20/01/2012
4.56
 2,500 4.56 4.56 4.40 0 0 0
19/01/2012
4.56
 8,300 4.33 4.56 4.09 0 4,000 -0.0
18/01/2012
4.33
 200 4.09 4.33 4.33 0 0 0
17/01/2012
4.09
 3,300 4.33 4.33 4.09 0 0 0
16/01/2012
4.33
 8,200 4.17 4.33 4.17 0 0 0
13/01/2012
4.17
 8,100 4.25 4.33 4.17 0 0 0
12/01/2012
4.25
 1,900 4.25 4.33 4.25 0 0 0
11/01/2012
4.25
 2,700 4.25 4.33 4.25 0 0 0
10/01/2012
4.25
 3,000 4.17 4.48 4.25 0 0 0
09/01/2012
4.17
 3,200 4.17 4.25 4.17 0 0 0
06/01/2012
4.17
 4,200 4.33 4.33 4.17 0 1,000 -0.0
05/01/2012
4.33
 5,700 4.25 4.33 4.33 0 0 0
04/01/2012
4.25
 7,000 4.09 4.33 4.25 0 0 0
03/01/2012
4.09
 7,700 4.33 4.48 4.09 500 0 0.0
30/12/2011
4.33
 27,000 4.17 4.33 4.09 0 0 0
29/12/2011
4.17
 22,300 4.01 4.17 3.93 0 1,700 -0.0
28/12/2011
4.01
 19,000 3.77 4.01 3.54 200 0 0.0
27/12/2011
3.77
 13,800 3.93 3.93 3.77 0 0 0
26/12/2011
3.93
 17,300 4.25 4.25 3.93 0 3,300 -0.0
23/12/2011
4.25
 14,300 4.17 4.25 4.09 0 1,200 -0.0
22/12/2011
4.17
 17,200 4.33 4.33 4.17 0 0 0
21/12/2011
4.33
 500 4.25 4.33 4.33 0 0 0
20/12/2011
4.25
 16,200 4.48 4.48 4.25 0 3,800 -0.0
19/12/2011
4.48
 1,900 4.40 4.48 4.40 0 0 0
16/12/2011
4.40
 3,500 4.33 4.40 4.33 0 0 0
15/12/2011
4.33
 15,300 4.40 4.40 4.17 0 0 0
14/12/2011
4.40
 18,400 4.64 4.64 4.33 0 6,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |