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)
13/01/2023
7.36
 194,000 7.57 7.57 7.14 7,000 5,200 0.0
12/01/2023
7.57
 158,100 7.50 7.57 7.29 1,500 1,700 -0.0
11/01/2023
7.50
 220,400 7.50 7.64 7.32 14,300 1,200 0.1
10/01/2023
7.50
 174,900 7.36 7.50 7 3,700 5,300 -0.0
09/01/2023
7.36
 95,000 7.71 7.82 7.36 0 12,600 -0.1
06/01/2023
7.71
 195,700 7.71 7.89 7.43 2,054 11,900 -0.1
05/01/2023
7.71
 408,500 7.25 7.75 7.18 600 2,600 -0.0
04/01/2023
7.25
 114,500 7.32 7.36 7.11 200 2,200 -0.0
03/01/2023
7.32
 207,300 6.93 7.32 6.93 6,200 1,401 0.0
30/12/2022
6.93
 71,200 7.18 7.29 6.93 1,000 6,600 -0.1
29/12/2022
7.18
 159,200 7.11 7.36 7.04 300 32,900 -0.3
28/12/2022
7.11
 225,600 6.64 7.11 6.50 6,000 5,400 0.0
27/12/2022
6.64
 107,000 6.43 6.79 6.32 9,300 6,164 0.0
26/12/2022
6.43
 101,400 6.79 6.81 6.43 0 11,000 -0.1
23/12/2022
6.79
 185,500 6.54 6.81 6.54 700 6,915 -0.1
22/12/2022
6.54
 210,400 6.12 6.54 6.12 8,000 21,300 -0.1
21/12/2022
6.12
 264,100 6.15 6.21 6.04 12,000 309 0.1
20/12/2022
6.15
 160,500 6.61 6.79 6.15 3,900 11,400 -0.1
19/12/2022
6.61
 74,200 6.64 6.91 6.61 2,200 700 0.0
16/12/2022
6.64
 155,300 6.77 6.86 6.64 7,100 900 0.1
15/12/2022
6.77
 95,700 6.86 6.89 6.75 5,200 500 0.0
14/12/2022
6.86
 88,700 6.86 6.99 6.73 3,700 2,200 0.0
13/12/2022
6.86
 53,100 6.89 6.89 6.64 2,900 4,200 -0.0
12/12/2022
6.89
 66,900 6.88 7.14 6.65 7,800 8,500 -0.0
09/12/2022
6.88
 58,600 6.79 6.88 6.54 1,900 3,300 -0.0
08/12/2022
6.79
 146,100 6.61 6.79 6.61 17,400 33,000 -0.1
07/12/2022
6.61
 280,300 6.78 6.78 6.36 11,300 4,000 0.1
06/12/2022
6.78
 217,200 7.29 7.29 6.78 7,800 6,200 0.0
05/12/2022
7.29
 317,600 7.46 7.57 7.09 8,700 20,600 -0.1
02/12/2022
7.46
 153,800 7.11 7.46 6.71 4,100 8,400 -0.0
01/12/2022
7.11
 257,100 6.79 7.14 6.79 18,900 6,400 0.1
30/11/2022
6.79
 165,200 6.66 6.79 6.57 12,900 4,700 0.1
29/11/2022
6.66
 342,700 6.26 6.67 6.26 3,700 8,700 -0.0
28/11/2022
6.26
 259,600 5.86 6.26 6.06 3,300 323 0.0
25/11/2022
5.86
 114,600 5.64 5.86 5.64 21,600 100 0.2
24/11/2022
5.64
 65,700 5.56 5.64 5.25 3,000 3,900 -0.0
23/11/2022
5.56
 131,800 5.71 5.71 5.47 100 12,800 -0.1
22/11/2022
5.71
 319,000 5.54 5.91 5.21 5,300 9,800 -0.0
21/11/2022
5.54
 216,500 5.18 5.54 5.18 4,000 4,500 -0.0
18/11/2022
5.18
 315,200 4.86 5.18 4.73 10,200 12,700 -0.0
17/11/2022
4.86
 229,400 4.54 4.86 4.64 83,700 5,500 0.5
16/11/2022
4.54
 338,700 4.25 4.54 4 66,100 0 0.4
15/11/2022
4.25
 404,700 4.51 4.51 4.19 48,200 0 0.3
14/11/2022
4.51
 275,700 4.84 4.84 4.51 15,200 0 0.1
11/11/2022
4.84
 353,700 5.20 5.35 4.84 46,700 700 0.3
10/11/2022
5.20
 369,800 5.59 5.59 5.20 32,800 6,300 0.2
09/11/2022
5.59
 125,500 5.59 5.79 5.57 9,000 1,300 0.1
08/11/2022
5.59
 75,900 5.71 5.82 5.54 2,000 6,000 -0.0
07/11/2022
5.71
 164,300 5.94 6.07 5.64 5,400 16,000 -0.1
04/11/2022
5.94
 136,000 6.09 6.09 5.71 12,000 14,200 -0.0
03/11/2022
6.09
 199,300 5.76 6.10 5.79 8,800 0 0.1
02/11/2022
5.76
 95,900 5.80 5.86 5.76 8,500 0 0.1
01/11/2022
5.80
 88,900 5.71 5.82 5.60 6,600 0 0.1
31/10/2022
5.71
 121,300 5.93 5.94 5.57 11,600 8,200 0.0
28/10/2022
5.93
 199,800 5.96 6.14 5.93 9,275 2,900 0.1
27/10/2022
5.96
 194,200 5.79 6.07 5.71 19,500 0 0.2
26/10/2022
5.79
 131,200 5.82 5.95 5.57 13,000 900 0.1
25/10/2022
5.82
 396,800 6.21 6.21 5.79 29,600 800 0.2
24/10/2022
6.21
 336,300 6.68 6.68 6.21 10,100 0 0.1
21/10/2022
6.68
 332,400 7.18 7.21 6.68 15,000 0 0.1
20/10/2022
7.18
 149,100 7.43 7.43 7.14 5,000 300 0.0
19/10/2022
7.43
 158,800 7.43 7.46 7.36 3,000 1,000 0.0
18/10/2022
7.43
 274,800 7.43 7.57 7.36 1,500 0 0.0
17/10/2022
7.43
 76,100 7.61 7.61 7.29 300 0 0.0
14/10/2022
7.61
 200,900 7.46 7.71 7.46 4,100 17,800 -0.1
13/10/2022
7.46
 128,400 7.39 7.54 7.29 1,000 0 0.0
12/10/2022
7.39
 207,400 7.39 7.64 7 2,000 15,100 -0.1
11/10/2022
7.39
 257,300 7.89 7.93 7.36 8,600 507 0.1
10/10/2022
7.89
 157,200 7.79 7.93 7.50 0 0 -0.0
07/10/2022
7.79
 270,700 8.36 8.39 7.79 100 1,600 -0.0
06/10/2022
8.36
 320,900 8.14 8.43 8.07 30,500 15,300 0.2
05/10/2022
8.14
 225,000 7.64 8.14 7.50 0 13,600 -0.2
04/10/2022
7.64
 196,700 8 8.07 7.64 16,700 38,800 -0.2
03/10/2022
8
 147,700 8.36 8.36 7.86 4,000 0 0.0
30/09/2022
8.36
 312,400 8.29 8.36 7.86 12,200 800 0.1
29/09/2022
8.29
 199,500 8.43 8.57 8.29 0 8,200 -0.1
28/09/2022
8.43
 189,100 8.64 8.64 8.36 0 7,300 -0.1
27/09/2022
8.64
 201,200 8.54 8.68 8.54 0 800 -0.0
26/09/2022
8.54
 340,400 8.93 8.93 8.43 4,000 1 0.0
23/09/2022
8.93
 305,900 8.82 8.93 8.79 1,000 37 0.0
22/09/2022
8.82
 261,900 8.68 8.86 8.57 2,700 35,000 -0.4
21/09/2022
8.68
 224,300 8.68 8.71 8.36 1,100 100 0.0
20/09/2022
8.68
 251,800 8.57 8.68 8.36 7,000 0 0.1
19/09/2022
8.57
 354,400 9.14 9.14 8.54 8,000 0 0.1
16/09/2022
9.14
 211,900 9.29 9.29 9 4,100 100 0.1
15/09/2022
9.29
 164,500 9.25 9.57 9.21 2,500 3,000 -0.0
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/22 Giá: 11.5 (Volume + 22%, Ratio=0.22)
14/09/2022
9.25
 316,200 9.14 9.50 8.96 10,000 12,500 -0.1
13/09/2022
9.14
 537,500 9.44 9.57 9.14 9,100 9,000 -0.1
12/09/2022
9.44
 599,300 9.99 10.18 9.44 14,700 23,100 0.1
09/09/2022
9.99
 397,400 10.02 10.18 9.51 3,100 0 0.1
08/09/2022
10.02
 330,500 10.05 10.36 10.02 10,800 300 0.2
07/09/2022
10.05
 1,254,500 9.54 10.18 9.54 19,600 3,800 0.3
06/09/2022
9.54
 269,800 9.51 9.69 9.47 7,000 0 0.1
05/09/2022
9.51
 165,500 9.63 9.84 9.44 8,900 1,000 0.1
31/08/2022
9.63
 206,300 9.38 9.69 9.14 4,800 1,600 0.1
30/08/2022
9.38
 387,400 9.35 9.57 9.23 10,000 12,600 -0.0
29/08/2022
9.35
 452,400 9.90 9.90 9.26 25,000 22,600 0.0
26/08/2022
9.90
 298,200 10.11 10.15 9.90 4,000 17,200 -0.2
25/08/2022
10.11
 234,700 10.08 10.24 10.05 3,000 13,700 -0.2
24/08/2022
10.08
 344,900 9.99 10.18 9.93 2,000 15,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |