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)
12/12/2011
4.56
 13,900 4.80 4.80 4.56 0 0 0
09/12/2011
4.80
 500 4.88 4.88 4.80 0 0 0
08/12/2011
4.88
 9,500 5.11 5.11 4.80 0 0 0
07/12/2011
5.11
 19,400 5.35 5.35 5.11 0 0 0
06/12/2011
5.35
 19,000 5.19 5.51 5.27 200 0 0.0
05/12/2011
5.19
 1,800 4.88 5.19 5.03 0 0 0
02/12/2011
4.88
 4,700 4.72 4.95 4.80 0 0 0
01/12/2011
4.72
 1,700 4.80 5.19 4.64 0 0 0
30/11/2011
4.80
 2,300 4.88 4.95 4.80 0 0 0
29/11/2011
4.88
 4,100 5.03 5.03 4.80 0 0 0
28/11/2011
5.03
 14,700 4.80 5.03 4.88 0 0 0
25/11/2011
4.80
 8,400 4.72 4.80 4.64 0 5,000 -0.0
24/11/2011
4.72
 17,400 4.72 4.95 4.72 0 0 0
23/11/2011
4.72
 9,500 4.40 4.72 4.56 500 0 0.0
22/11/2011
4.40
 28,500 4.64 4.72 4.40 0 0 0
21/11/2011
4.64
 8,200 4.88 4.88 4.64 0 0 0
18/11/2011
4.88
 31,500 5.11 5.11 4.88 0 0 0
17/11/2011
5.11
 8,200 5.58 5.58 5.11 0 0 0
16/11/2011
5.58
 10,900 5.35 5.58 5.35 4,500 0 0.0
15/11/2011
5.35
 3,700 5.27 5.43 5.19 0 0 0
14/11/2011
5.27
 9,100 5.35 5.35 5.11 0 0 0
11/11/2011
5.35
 5,100 5.35 5.58 5.35 0 0 0
10/11/2011
5.35
 24,400 5.58 5.58 5.35 0 0 0
09/11/2011
5.58
 7,500 5.51 5.82 5.51 1,500 0 0.0
08/11/2011
5.51
 10,000 5.51 5.58 5.51 0 0 0
07/11/2011
5.51
 11,100 5.66 5.66 5.51 0 0 0
04/11/2011
5.66
 15,700 5.58 5.66 5.51 0 0 0
03/11/2011
5.58
 22,100 5.74 5.82 5.58 0 0 0
02/11/2011
5.74
 47,600 6.13 6.13 5.74 0 0 0
01/11/2011
6.13
 15,400 6.37 6.53 6.13 0 0 0
31/10/2011
6.37
 47,900 6.13 6.53 6.29 0 0 0
28/10/2011
6.13
 17,600 5.66 6.13 5.98 0 0 0
27/10/2011
5.66
 18,900 5.66 5.82 5.58 4,000 0 0.0
26/10/2011
5.66
 10,200 5.66 5.74 5.35 0 0 0
25/10/2011
5.66
 19,100 5.90 6.29 5.66 0 0 0
24/10/2011
5.90
 16,600 6.13 6.29 5.90 3,500 0 0.0
21/10/2011
6.13
 18,400 5.74 6.13 5.82 500 0 0.0
20/10/2011
5.74
 25,300 5.58 5.82 5.58 5,500 0 0.0
19/10/2011
5.58
 13,300 5.35 5.58 5.27 1,000 1,200 -0.0
18/10/2011
5.35
 4,400 5.35 5.35 5.35 0 300 -0.0
17/10/2011
5.35
 3,400 5.82 5.82 5.35 0 1,500 -0.0
14/10/2011
5.82
 7,700 5.58 5.82 5.74 0 0 0
13/10/2011
5.58
 28,500 5.82 5.82 5.43 0 0 0
12/10/2011
5.82
 63,300 6.21 6.21 5.82 0 6,500 -0.0
11/10/2011
6.21
 14,500 6.13 6.29 6.21 0 0 0
10/10/2011
6.13
 9,800 6.29 6.37 6.13 0 0 0
07/10/2011
6.29
 28,600 6.53 6.61 6.29 5,000 0 0.0
06/10/2011
6.53
 34,600 6.29 6.53 6.37 7,700 0 0.1
05/10/2011
6.29
 41,700 6.13 6.37 5.98 7,300 0 0.1
04/10/2011
6.13
 50,900 6.06 6.37 5.82 0 0 0
03/10/2011
6.06
 36,800 6.45 6.68 6.06 0 0 0
30/09/2011
6.45
 34,700 6.92 7.24 6.45 0 0 0
29/09/2011
6.92
 47,500 7.24 7.24 6.84 0 0 0
28/09/2011
7.24
 18,200 7.24 7.55 7.08 0 0 0
27/09/2011
7.24
 31,100 7.39 7.71 7.16 0 0 0
26/09/2011
7.39
 31,900 7.79 7.94 7.39 0 0 0
23/09/2011
7.79
 59,600 7.31 7.79 7.08 0 0 0
22/09/2011
7.31
 148,500 7.71 7.71 7.24 0 0 0
21/09/2011
7.71
 127,000 8.10 8.26 7.71 0 0 0
20/09/2011
8.10
 41,500 8.65 8.65 8.10 0 0 0
19/09/2011
8.65
 37,700 8.41 8.89 7.94 0 0 0
16/09/2011
8.41
 140,900 8.18 8.41 7.86 0 0 0
15/09/2011
8.18
 135,600 7.71 8.18 7.31 0 0 0
14/09/2011
7.71
 209,500 7.24 7.71 7.63 0 0 0
13/09/2011
7.24
 1,100 6.76 7.24 7.24 0 0 0
12/09/2011
6.76
 3,700 6.53 6.76 6.76 0 0 0
09/09/2011
6.53
 82,700 5.98 6.53 5.82 0 0 0
08/09/2011
5.98
 56,300 5.74 6.13 5.98 0 0 0
07/09/2011
5.74
 19,500 5.43 5.74 5.58 0 0 0
06/09/2011
5.43
 21,900 5.43 5.66 5.27 0 5,000 -0.0
05/09/2011
5.43
 18,800 5.82 5.90 5.43 0 0 0
01/09/2011
5.82
 31,000 5.58 5.82 5.58 0 0 0
31/08/2011
5.58
 27,400 5.43 5.66 5.35 0 0 0
30/08/2011
5.43
 36,400 5.35 5.58 5.35 0 5,000 -0.0
29/08/2011
5.35
 12,000 5.03 5.35 5.11 0 0 0
26/08/2011
5.03
 4,800 5.27 5.27 4.95 0 0 0
25/08/2011
5.27
 12,500 4.95 5.27 5.03 0 0 0
24/08/2011
4.95
 16,500 5.27 5.35 4.95 0 0 0
23/08/2011
5.27
 40,000 5.35 5.43 5.19 0 0 0
22/08/2011
5.35
 44,400 5.03 5.35 5.03 10,000 0 0.1
19/08/2011
5.03
 14,500 5.11 5.27 4.95 0 0 0
18/08/2011
5.11
 15,000 5.11 5.51 5.11 0 0 0
17/08/2011
5.11
 29,300 5.11 5.27 5.11 0 0 0
16/08/2011
5.11
 9,100 4.95 5.19 5.03 0 0 0
15/08/2011
4.95
 2,500 5.03 5.27 4.95 0 0 0
12/08/2011
5.03
 45,000 4.88 5.03 5.03 0 0 0
11/08/2011
4.88
 28,700 5.11 5.11 4.80 0 0 0
10/08/2011
5.11
 30,000 4.80 5.11 5.11 0 0 0
09/08/2011
4.80
 30,900 5.03 5.03 4.80 0 0 0
08/08/2011
5.03
 29,900 5.03 5.11 5.03 0 0 0
05/08/2011
5.03
 38,100 4.72 5.03 4.95 0 4,800 -0.0
04/08/2011
4.72
 11,500 4.64 4.72 4.72 0 0 0
03/08/2011
4.64
 14,800 4.80 4.80 4.48 0 0 0
02/08/2011
4.80
 37,100 5.03 5.03 4.72 0 0 0
01/08/2011
5.03
 8,100 5.03 5.03 4.88 0 0 0
29/07/2011
5.03
 6,200 5.11 5.11 4.95 0 0 0
28/07/2011
5.11
 5,700 5.27 5.43 5.11 0 0 0
27/07/2011
5.27
 2,100 5.19 5.27 5.27 0 0 0
26/07/2011
5.19
 5,200 5.11 5.19 5.11 0 0 0
25/07/2011
5.11
 43,300 5.51 5.51 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |