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

23.80
-0.20
(-0.83%)
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
(2024-08-19) 		-0.05 -0.21% 8,562,400 85,658 1.8
23.15
24.90
23.80
2 tháng
(2024-07-18) 		-0.30 -1.24% 25,235,000 -8,833 -0.6
21.85
24.90
23.80
3 tháng
(2024-06-18) 		-4 -14.39% 65,372,500 -413,473 -10.5
21.85
29.05
23.80
6 tháng
(2024-03-20) 		0.10 0.42% 165,501,000 -776,531 -20.2
20
29.20
23.80
12 tháng
(2023-09-22) 		7.23 43.62% 243,201,900 -325,272 -8.4
14.07
29.20
23.80
24 tháng
(2022-09-27) 		15.16 175.37% 320,926,000 -973,299 -25.7
4.25
29.20
23.80
36 tháng
(2021-10-04) 		7.20 43.34% 474,945,100 -1,103,537 -31.6
4.25
29.20
23.80
60 tháng
(2019-10-14) 		20.19 558.71% 653,428,420 -9,348,597 -135.7
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)
16/11/2011
6.56
 5,500 6.64 6.64 6.56 0 500 -0.0
15/11/2011
6.64
 1,000 6.70 6.70 6.64 0 0 0
14/11/2011
6.70
 19,040 6.64 6.78 6.32 0 4,710 -0.1
11/11/2011
6.64
 13,140 6.70 6.78 6.37 2,000 5,000 -0.1
10/11/2011
6.70
 5,520 6.51 6.81 6.29 0 0 0
09/11/2011
6.51
 510 6.37 6.51 6.10 0 0 0
08/11/2011
6.37
 14,450 6.59 6.59 6.26 0 13,640 -0.3
07/11/2011
6.59
 14,260 6.92 6.92 6.59 1,260 7,060 -0.1
04/11/2011
6.92
 16,750 6.92 6.92 6.83 9,300 11,150 -0.0
03/11/2011
6.92
 16,850 7.08 7.08 6.78 10,000 16,000 -0.2
02/11/2011
7.08
 7,290 7.32 7.57 6.97 0 2,800 -0.1
01/11/2011
7.32
 10,730 7.67 7.67 7.32 0 4,720 -0.1
31/10/2011
7.67
 1,800 8.05 8.05 7.67 0 0 0
28/10/2011
8.05
 0 8.05 8.05 8.05 0 0 0
27/10/2011
8.05
 1,360 8.08 8.08 7.70 0 1,350 -0.0
26/10/2011
8.08
 2,010 8.08 8.08 7.70 394,940 396,940 -0.1
25/10/2011
8.08
 1,000 8.11 8.11 8.08 0 0 0
24/10/2011
8.11
 13,820 7.73 8.11 7.38 5,000 9,300 -0.1
21/10/2011
7.73
 5,010 7.86 7.86 7.73 4,310 0 0.1
20/10/2011
7.86
 5,130 7.86 7.86 7.84 5,000 0 0.1
19/10/2011
7.86
 12,780 7.70 7.86 7.67 8,080 2,610 0.2
18/10/2011
7.70
 14,350 8.00 8.00 7.70 0 0 0
17/10/2011
8.00
 1,510 7.97 8.00 7.84 0 0 0
14/10/2011
7.97
 8,010 7.95 7.97 7.62 0 6,000 -0.2
13/10/2011
7.95
 7,000 7.95 7.95 7.73 5,000 7,000 -0.1
12/10/2011
7.95
 6,300 7.86 7.95 7.59 0 1,800 -0.1
11/10/2011
7.86
 18,200 8.14 8.14 7.86 8,900 0 0.3
10/10/2011
8.14
 8,560 8.24 8.24 7.89 0 0 0
07/10/2011
8.24
 14,850 8.24 8.24 7.92 0 0 0
06/10/2011
8.24
 1,660 8.14 8.52 8.24 0 0 0
05/10/2011
8.14
 6,270 7.86 8.14 7.92 0 0 0
04/10/2011
7.86
 25,490 7.92 7.92 7.78 0 0 0
03/10/2011
7.92
 63,240 8.14 8.14 7.89 0 0 0
30/09/2011
8.14
 36,330 8.24 8.24 8.03 0 0 0
29/09/2011
8.24
 39,520 8.68 8.68 8.24 2,060 0 0.1
28/09/2011
8.68
 38,790 8.27 8.68 8.16 0 0 0
27/09/2011
8.27
 54,720 8.43 8.43 8.22 0 0 0
26/09/2011
8.43
 21,550 8.76 8.95 8.41 0 0 0
23/09/2011
8.76
 79,060 8.76 8.76 8.41 0 0 0
22/09/2011
8.76
 22,020 8.65 8.98 8.73 0 0 0
21/09/2011
8.65
 47,900 8.46 8.71 8.46 13,100 100 0.4
20/09/2011
8.46
 53,900 8.71 9.06 8.41 12,050 0 0.4
19/09/2011
8.71
 23,550 8.73 9.17 8.38 2,650 180 0.1
16/09/2011
8.73
 70,940 9.06 9.06 8.73 20,000 0 0.6
15/09/2011
9.06
 35,880 9.19 9.22 8.84 13,000 0 0.4
14/09/2011
9.19
 80,800 9.03 9.19 9.03 5,000 290 0.2
13/09/2011
9.03
 29,280 9.46 9.63 9.03 4,000 0 0.1
12/09/2011
9.46
 73,940 9.33 9.68 9.22 49,800 60 1.8
09/09/2011
9.33
 85,000 9.03 9.44 8.95 28,000 0 1.0
08/09/2011
9.03
 64,180 8.65 9.06 8.90 24,920 700 0.8
07/09/2011
8.65
 37,240 8.24 8.65 8.27 12,940 0 0.4
06/09/2011
8.24
 41,440 7.86 8.24 7.86 0 0 0
05/09/2011
7.86
 70,390 8.16 8.16 7.86 55,000 0 1.6
01/09/2011
8.16
 77,960 7.78 8.16 7.78 38,450 0 1.1
31/08/2011
7.78
 20,330 7.76 7.78 7.59 0 0 0
30/08/2011
7.76
 21,770 7.73 7.76 7.62 0 0 0
29/08/2011
7.73
 21,070 7.62 7.84 7.30 0 0 0
26/08/2011
7.62
 23,960 7.76 7.78 7.62 0 0 0
25/08/2011
7.76
 26,000 7.70 7.76 7.35 0 0 0
24/08/2011
7.70
 36,550 7.76 7.76 7.70 14,430 0 0.4
23/08/2011
7.76
 36,300 7.78 7.78 7.76 10,000 0 0.3
22/08/2011
7.78
 40,750 7.76 7.81 7.76 9,940 0 0.3
19/08/2011
7.76
 29,110 7.81 7.81 7.76 9,110 0 0.3
18/08/2011
7.81
 29,300 7.76 7.81 7.76 9,200 0 0.3
17/08/2011
7.76
 40,640 7.76 7.78 7.76 10,000 0 0.3
16/08/2011
7.76
 48,050 7.76 7.78 7.76 10,000 0 0.3
15/08/2011
7.76
 28,110 7.78 7.78 7.76 4,990 0 0.1
12/08/2011
7.78
 33,010 7.78 7.78 7.73 6,200 0 0.2
11/08/2011
7.78
 35,670 7.81 7.81 7.73 5,360 0 0.2
10/08/2011
7.81
 29,300 7.78 8.00 7.78 20,100 0 0.6
09/08/2011
7.78
 22,920 7.78 7.81 7.76 8,570 0 0.2
08/08/2011
7.78
 55,500 7.86 7.86 7.78 30,000 0 0.9
05/08/2011
7.86
 43,860 7.86 7.89 7.84 29,060 0 0.8
04/08/2011
7.86
 38,260 7.78 7.86 7.84 27,000 0 0.8
03/08/2011
7.78
 25,500 7.86 7.86 7.78 6,880 0 0.2
02/08/2011
7.86
 2,400 7.95 7.95 7.78 1,000 0 0.0
01/08/2011
7.95
 300 7.84 7.95 7.95 0 0 0
29/07/2011
7.84
 22,510 7.86 7.86 7.78 2,010 0 0.1
28/07/2011
7.86
 36,840 7.89 7.89 7.78 11,000 0 0.3
27/07/2011
7.89
 18,200 7.86 7.89 7.84 0 0 0
26/07/2011
7.86
 27,260 7.86 7.86 7.84 4,000 0 0.1
25/07/2011
7.86
 26,210 7.89 7.89 7.86 10,110 0 0.3
22/07/2011
7.89
 11,310 7.89 8.22 7.89 6,510 0 0.2
21/07/2011
7.89
 19,090 7.92 7.92 7.84 2,230 0 0.1
20/07/2011
7.92
 26,240 7.92 7.95 7.92 7,200 0 0.2
19/07/2011
7.92
 34,480 7.97 8.00 7.92 9,580 0 0.3
18/07/2011
7.97
 1,950 7.97 7.97 7.95 0 0 0
15/07/2011
7.97
 32,470 8.00 8.00 7.92 15,270 0 0.4
14/07/2011
8.00
 19,700 8.03 8.03 8.00 0 0 0
13/07/2011
8.03
 13,000 8.00 8.03 8.00 0 0 0
12/07/2011
8.00
 16,520 7.95 8.08 7.95 0 0 0
11/07/2011
7.95
 21,110 7.86 8.00 7.89 4,000 0 0.1
08/07/2011
7.86
 25,310 7.86 7.92 7.86 1,500 0 0.0
07/07/2011
7.86
 27,020 7.86 7.95 7.86 0 0 0
06/07/2011
7.86
 37,180 7.97 8.00 7.86 510 0 0.0
05/07/2011
7.97
 35,100 7.86 7.97 7.86 0 0 0
04/07/2011
7.86
 34,870 7.86 7.95 7.81 10,670 0 0.3
01/07/2011
7.86
 31,500 8.05 8.05 7.70 300 0 0.0
30/06/2011
8.05
 35,420 7.86 8.05 7.86 0 0 0
29/06/2011
7.86
 48,000 7.86 8.14 7.86 20,410 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |