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)
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
26/06/2023
9.75
 368,700 9.57 9.93 9.50 2,000 0 0.0
23/06/2023
9.57
 196,400 9.57 9.61 9.43 3,500 6,800 -0.0
22/06/2023
9.57
 282,900 9.54 9.68 9.54 2,300 200 0.0
21/06/2023
9.54
 301,700 9.43 9.57 9.39 0 0 0
20/06/2023
9.43
 128,300 9.43 9.54 9.29 2,700 0 0.0
19/06/2023
9.43
 150,400 9.36 9.50 9.29 1,000 3,600 -0.0
16/06/2023
9.36
 407,300 9.54 9.54 9.36 2,000 100 0.0
15/06/2023
9.54
 184,100 9.54 9.57 9.39 2,000 9,600 -0.1
14/06/2023
9.54
 307,400 9.64 9.71 9.43 3,200 11,500 -0.1
13/06/2023
9.64
 321,100 9.64 9.79 9.61 700 4,300 -0.0
12/06/2023
9.64
 469,200 9.36 9.71 9.36 5,000 0 0.1
09/06/2023
9.36
 415,700 9.29 9.43 9.14 5,000 20,900 -0.2
08/06/2023
9.29
 544,400 9.64 9.79 9.29 3,000 11,400 -0.1
07/06/2023
9.64
 929,700 10 10.04 9.64 4,000 3,600 0.0
06/06/2023
10
 229,600 10 10.04 9.89 1,000 3,000 -0.0
05/06/2023
10
 585,100 9.89 10.04 9.82 0 9,900 -0.1
02/06/2023
9.89
 325,200 9.86 10 9.71 4,000 1,500 0.0
01/06/2023
9.86
 187,900 9.86 9.93 9.75 3,000 0 0.0
31/05/2023
9.86
 527,200 10 10 9.86 3,000 6,300 -0.0
30/05/2023
10
 253,900 10.11 10.29 9.93 1,000 4,800 -0.1
29/05/2023
10.11
 243,400 10 10.32 9.93 12,100 0 0.2
26/05/2023
10
 244,900 10.04 10.11 9.86 1,000 3,000 -0.0
25/05/2023
10.04
 275,700 10.11 10.11 9.93 3,600 0 0.1
24/05/2023
10.11
 528,100 10.07 10.36 10.11 8,000 0 0.1
23/05/2023
10.07
 250,400 10.11 10.11 9.96 7,700 0 0.1
22/05/2023
10.11
 198,800 10.07 10.29 9.93 9,200 0 0.1
19/05/2023
10.07
 222,500 10 10.21 9.96 0 0 0
18/05/2023
10
 332,700 9.89 10.18 9.82 31,800 0 0.4
17/05/2023
9.89
 258,800 9.61 9.93 9.57 1,800 100 0.0
16/05/2023
9.61
 350,600 9.68 9.75 9.57 1,000 0 0.0
15/05/2023
9.68
 519,700 10.07 10.14 9.68 9,500 15,000 -0.1
12/05/2023
10.07
 259,500 10.18 10.18 9.93 2,000 0 0.0
11/05/2023
10.18
 410,800 10.14 10.54 10.14 1,400 2,200 -0.0
10/05/2023
10.14
 306,600 10.14 10.21 9.96 25,300 0 0.4
09/05/2023
10.14
 261,400 10.14 10.21 9.93 3,000 4,400 -0.0
08/05/2023
10.14
 479,500 10.07 10.71 10.07 0 14,400 -0.2
05/05/2023
10.07
 494,900 10.07 10.36 9.93 1,000 600 0.0
04/05/2023
10.07
 551,200 9.43 10.07 9.50 7,100 3,800 0.0
28/04/2023
9.43
 250,900 9.39 9.54 9.36 13,100 0 0.2
27/04/2023
9.39
 291,100 9.46 9.50 9.29 100 0 0.0
26/04/2023
9.46
 253,200 9.29 9.46 9.18 800 0 0.0
25/04/2023
9.29
 250,500 9.57 9.61 9.21 0 0 0.2
24/04/2023
9.57
 141,600 9.68 9.82 9.46 13,500 0 0.2
21/04/2023
9.68
 275,500 9.54 9.71 9.50 0 5,100 -0.1
20/04/2023
9.54
 234,700 9.29 9.86 9.25 0 0 0
19/04/2023
9.29
 296,500 9.21 9.29 9.18 2,000 22,900 -0.3
18/04/2023
9.21
 194,600 9 9.21 9.04 0 0 0.0
17/04/2023
9
 353,100 9.32 9.39 9 7,000 4,100 0.0
14/04/2023
9.32
 405,700 9.57 9.64 9.25 0 2,000 -0.0
13/04/2023
9.57
 173,600 9.75 9.75 9.54 0 4,000 -0.1
12/04/2023
9.75
 238,600 9.82 9.86 9.68 0 2,411 -0.0
11/04/2023
9.82
 178,000 9.86 9.86 9.61 0 200 -0.0
10/04/2023
9.86
 637,600 9.75 10.21 9.68 5,300 5,000 0.0
07/04/2023
9.75
 165,600 9.82 9.82 9.61 1,600 3,700 -0.0
06/04/2023
9.82
 484,300 9.82 10 9.71 0 4,500 -0.1
05/04/2023
9.82
 258,200 9.89 9.89 9.71 3,200 0 0.0
04/04/2023
9.89
 307,300 9.93 9.93 9.68 900 400 0.0
03/04/2023
9.93
 516,500 9.75 10 9.71 1,400 15,500 -0.2
31/03/2023
9.75
 413,200 9.39 9.82 9.43 11,800 500 0.2
30/03/2023
9.39
 975,100 8.93 9.43 8.93 11,400 4,000 0.1
29/03/2023
8.93
 72,700 8.82 8.93 8.79 0 0 0.0
28/03/2023
8.82
 133,400 9 9 8.82 0 0 0.0
27/03/2023
9
 112,500 9 9 8.82 1,200 0 0.0
24/03/2023
9
 118,300 9.07 9.07 8.89 0 6,000 -0.1
23/03/2023
9.07
 45,600 9.07 9.07 8.86 0 4,600 -0.1
22/03/2023
9.07
 181,100 9.04 9.07 8.93 0 3,000 -0.0
21/03/2023
9.04
 206,500 9 9.07 8.71 0 12,700 -0.0
20/03/2023
9
 233,300 9.07 9.11 8.89 6,000 45,620 -0.5
17/03/2023
9.07
 183,800 9 9.18 9 0 1,700 -0.0
16/03/2023
9
 73,000 9.18 9.21 8.93 1,600 3,800 -0.0
15/03/2023
9.18
 233,600 8.68 9.18 8.86 9,600 0 0.1
14/03/2023
8.68
 215,400 9.18 9.18 8.68 0 31,100 -0.4
13/03/2023
9.18
 364,100 9.21 9.21 9.04 3,800 101,100 -1.3
10/03/2023
9.21
 613,600 9.14 9.21 9.11 2,000 400 0.0
09/03/2023
9.14
 503,500 9.04 9.21 9.04 7,700 3,800 0.0
08/03/2023
9.04
 220,900 8.93 9.04 8.71 8,400 690 0.1
07/03/2023
8.93
 155,400 8.79 8.93 8.71 5,600 5,400 0.0
06/03/2023
8.79
 104,400 8.79 8.86 8.68 500 1,000 -0.0
03/03/2023
8.79
 89,200 8.86 8.93 8.71 1,000 400 0.0
02/03/2023
8.86
 208,600 9.14 9.14 8.82 100 11,200 -0.1
01/03/2023
9.14
 369,500 8.79 9.18 8.57 8,700 0 0.1
28/02/2023
8.79
 349,500 8.36 8.79 8.36 11,000 13,100 -0.0
27/02/2023
8.36
 272,400 8.43 8.57 8.36 0 700 -0.0
24/02/2023
8.43
 127,100 8.75 8.75 8.43 0 2,200 -0.0
23/02/2023
8.75
 402,500 8.86 8.89 8.25 3,500 17,000 -0.2
22/02/2023
8.86
 360,700 9.21 9.29 8.71 0 39,900 -0.5
21/02/2023
9.21
 442,200 9.36 9.36 9.07 900 2,500 -0.0
20/02/2023
9.36
 496,600 9 9.36 8.93 3,200 1,400 0.0
17/02/2023
9
 615,300 8.64 9.14 8.57 6,900 1,300 0.1
16/02/2023
8.64
 80,300 8.54 8.64 8.46 0 0 0.0
15/02/2023
8.54
 109,900 8.39 8.68 8.29 3,000 300 0.0
14/02/2023
8.39
 105,700 8.43 8.43 8.29 0 7,100 -0.1
13/02/2023
8.43
 112,700 8.75 8.75 8.32 1,000 3,400 -0.0
10/02/2023
8.75
 212,400 8.79 8.79 8.46 1,000 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |