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

24.45
-0.05
(-0.20%)
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) 		0.65 2.73% 9,741,000 -8,842 -0.5
23.15
24.90
24.50
2 tháng
(2024-07-22) 		1.40 6.06% 23,297,900 -517,433 -12.5
21.85
24.90
24.50
3 tháng
(2024-06-20) 		-3.60 -12.81% 60,172,300 247,727 8.4
21.85
29.05
24.50
6 tháng
(2024-03-22) 		1.05 4.48% 164,886,700 -913,531 -23.5
20
29.20
24.50
12 tháng
(2023-09-25) 		8.57 53.81% 244,112,300 -408,272 -10.4
14.07
29.20
24.50
24 tháng
(2022-09-29) 		16.21 195.69% 321,714,300 -1,059,699 -27.9
4.25
29.20
24.50
36 tháng
(2021-10-04) 		7.90 47.56% 476,123,700 -1,198,037 -33.9
4.25
29.20
24.50
60 tháng
(2019-10-15) 		20.89 578.08% 654,605,350 -9,443,197 -138.0
2.48
29.20
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2022
9.99
 261,400 10.11 10.11 9.84 3,000 5,300 -0.0
22/08/2022
10.11
 342,800 10.42 10.42 9.99 11,300 19,600 -0.1
19/08/2022
10.42
 292,300 10.57 10.57 10.30 13,000 18,000 -0.1
18/08/2022
10.57
 243,400 10.63 10.66 10.45 7,000 1,300 0.1
17/08/2022
10.63
 412,000 10.54 10.69 10.45 2,100 13,800 -0.2
16/08/2022
10.54
 249,700 10.69 10.72 10.48 9,000 600 0.1
15/08/2022
10.69
 297,300 10.63 10.69 10.54 22,400 1,500 0.4
12/08/2022
10.63
 438,100 10.63 10.66 10.39 19,900 0 0.3
11/08/2022
10.63
 1,020,200 10.97 11.03 10.33 47,400 7,900 0.7
10/08/2022
10.97
 453,900 11.09 11.27 10.78 1,500 7,900 -0.1
09/08/2022
11.09
 1,316,700 10.48 11.09 10.36 14,200 0 0.3
08/08/2022
10.48
 317,600 10.51 10.51 10.33 11,600 7,900 0.1
05/08/2022
10.51
 242,100 10.45 10.54 10.36 14,700 0 0.3
04/08/2022
10.45
 471,600 10.42 10.57 10.36 6,200 600 0.1
03/08/2022
10.42
 377,000 10.30 10.48 10.11 9,400 0 0.2
02/08/2022
10.30
 313,000 10.11 10.30 10.05 6,300 200 0.1
01/08/2022
10.11
 310,900 9.87 10.15 9.87 13,900 0 0.2
29/07/2022
9.87
 124,200 9.87 9.99 9.75 3,400 19,200 -0.3
28/07/2022
9.87
 182,000 9.72 9.99 9.78 0 3,600 -0.1
27/07/2022
9.72
 105,900 9.84 9.84 9.54 2,000 2,900 -0.0
26/07/2022
9.84
 99,900 9.87 9.93 9.69 9,000 4,000 0.1
25/07/2022
9.87
 128,600 10.05 10.05 9.69 7,400 4,200 0.1
22/07/2022
10.05
 134,000 10.24 10.30 9.99 6,200 500 0.2
21/07/2022
10.24
 175,400 10.27 10.33 9.99 7,000 0 0.1
20/07/2022
10.27
 465,100 9.96 10.36 9.75 9,900 0 0.2
19/07/2022
9.96
 121,500 9.96 9.96 9.63 18,000 1,100 0.3
18/07/2022
9.96
 154,500 9.93 10.05 9.87 7,800 5,000 0.0
15/07/2022
9.93
 112,400 9.99 10.05 9.81 2,000 1,400 0.0
14/07/2022
9.99
 85,100 9.93 10.05 9.72 12,600 0 0.2
13/07/2022
9.93
 218,100 9.72 9.93 9.57 8,000 0 0.1
12/07/2022
9.72
 223,400 9.51 9.75 9.38 10,500 900 0.2
11/07/2022
9.51
 115,800 9.66 9.69 9.11 7,000 0 0.1
08/07/2022
9.66
 117,800 9.57 9.75 9.35 2,300 400 0.1
07/07/2022
9.57
 222,900 9.26 9.63 8.93 2,000 0 0.0
06/07/2022
9.26
 112,400 9.47 9.78 9.20 0 1,100 -0.0
05/07/2022
9.47
 125,600 9.63 9.81 9.47 3,000 0 0.0
04/07/2022
9.63
 96,700 9.57 9.75 9.51 3,000 500 0.0
01/07/2022
9.57
 155,200 9.51 9.63 9.08 5,100 0 0.1
30/06/2022
9.51
 219,400 9.99 9.99 9.51 7,000 5,000 0.0
29/06/2022
9.99
 222,500 10.08 10.08 9.69 10,000 0 0.2
28/06/2022
10.08
 210,000 10.02 10.08 9.69 8,700 2,200 0.1
27/06/2022
10.02
 192,900 9.75 10.24 9.44 4,300 0 0.1
24/06/2022
9.75
 259,700 9.23 9.75 9.02 1,700 0 0.0
23/06/2022
9.23
 237,100 8.65 9.23 8.23 6,200 500 0.1
22/06/2022
8.65
 416,600 8.10 8.65 7.74 0 2,600 -0.0
21/06/2022
8.10
 321,700 8.68 9.26 8.10 24,000 200 0.3
20/06/2022
8.68
 253,600 9.32 9.44 8.68 12,500 200 0.2
17/06/2022
9.32
 487,300 9.66 9.66 8.99 5,600 8,100 -0.0
16/06/2022
9.66
 408,000 9.54 9.84 9.14 2,200 6,900 -0.1
15/06/2022
9.54
 731,000 10.24 10.36 9.54 11,000 19,900 -0.1
14/06/2022
10.24
 434,000 10.54 10.66 9.93 13,100 7,800 0.1
13/06/2022
10.54
 764,300 11.33 11.33 10.54 6,800 11,800 -0.1
10/06/2022
11.33
 870,800 12.13 12.13 11.33 6,000 14,600 -0.2
09/06/2022
12.13
 367,100 12.09 12.25 11.94 3,700 0 0.1
08/06/2022
12.09
 410,600 11.85 12.19 11.85 8,500 16,200 -0.2
07/06/2022
11.85
 429,000 12.06 12.06 11.46 21,700 25,200 -0.1
06/06/2022
12.06
 807,500 12.19 12.40 11.73 100 29,300 -0.6
03/06/2022
12.19
 679,400 11.76 12.25 11.58 6,000 300 0.1
02/06/2022
11.76
 881,600 11.58 12.09 11.46 8,000 129,800 -2.4
01/06/2022
11.58
 408,900 11.64 11.70 11.27 6,600 6,000 0.0
31/05/2022
11.64
 606,900 11.88 11.88 11.49 11,000 9,800 0.0
30/05/2022
11.88
 447,400 11.76 12.06 11.52 2,000 2,700 -0.0
27/05/2022
11.76
 420,500 11.58 12.00 11.27 7,000 1,700 0.1
26/05/2022
11.58
 506,900 11.21 11.70 11.09 400 8,400 -0.2
25/05/2022
11.21
 646,600 10.85 11.27 10.63 7,900 11,900 -0.1
24/05/2022
10.85
 302,800 10.72 10.85 10.30 10,200 4,900 0.1
23/05/2022
10.72
 429,800 11.09 11.27 10.54 13,400 13,900 -0.0
20/05/2022
11.09
 499,000 10.97 11.30 10.66 5,600 0 0.1
19/05/2022
10.97
 440,500 10.97 10.97 10.33 16,600 1,100 0.3
18/05/2022
10.97
 469,600 10.75 11.33 10.54 9,300 22,800 -0.2
17/05/2022
10.75
 518,000 10.05 10.75 9.87 56,100 0 1.0
16/05/2022
10.05
 400,300 9.78 10.36 9.63 53,500 1,400 0.9
13/05/2022
9.78
 1,411,700 10.39 10.66 9.69 51,600 7,400 0.7
12/05/2022
10.39
 971,800 11.03 11.03 10.27 8,000 0 0.1
11/05/2022
11.03
 796,900 10.94 11.33 10.66 2,300 400 0.0
10/05/2022
10.94
 1,481,300 11.73 11.73 10.94 15,200 0 0.3
09/05/2022
11.73
 501,900 12.58 12.58 11.73 10,000 3,400 0.1
06/05/2022
12.58
 823,100 13.53 13.53 12.58 2,000 0 0.0
05/05/2022
13.53
 564,700 13.77 14.01 13.19 2,000 300 0.0
04/05/2022
13.77
 701,600 13.56 14.32 13.19 3,400 300 0.1
29/04/2022
13.56
 836,700 13.59 14.01 13.16 1,200 400 0.0
28/04/2022
13.59
 631,600 13.59 14.26 13.59 6,500 3,600 0.1
27/04/2022
13.59
 813,500 12.83 13.59 12.06 7,800 9,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |