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
(2024-08-20) 		0.45 1.88% 9,443,800 -85,542 -2.3
23.15
24.90
24.45
2 tháng
(2024-07-22) 		1.35 5.84% 23,565,800 -522,233 -12.6
21.85
24.90
24.45
3 tháng
(2024-06-21) 		-4.60 -15.83% 59,302,500 304,227 10.0
21.85
29.05
24.45
6 tháng
(2024-03-25) 		1.40 6.07% 163,960,700 -541,831 -14.8
20
29.20
24.45
12 tháng
(2023-09-25) 		8.52 53.50% 244,380,200 -413,072 -10.5
14.07
29.20
24.45
24 tháng
(2022-09-30) 		16.09 192.56% 321,782,700 -1,056,299 -27.9
4.25
29.20
24.45
36 tháng
(2021-10-05) 		8.49 53.16% 475,788,300 -1,193,137 -33.8
4.25
29.20
24.45
60 tháng
(2019-10-16) 		20.83 575.58% 654,870,830 -9,447,997 -138.1
2.48
29.20
24.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
12.83
 1,605,000 13.77 13.77 12.83 8,000 5,300 0.1
25/04/2022
13.77
 1,157,800 14.78 14.78 13.77 40,200 6,000 0.8
22/04/2022
14.78
 2,336,200 15.87 15.87 14.78 4,300 37,300 -0.8
21/04/2022
15.87
 2,194,300 17.06 17.06 15.87 3,100 50,700 -1.3
20/04/2022
17.06
 1,217,800 17.30 18.16 16.51 17,300 9,300 0.2
19/04/2022
17.30
 2,036,600 17.91 18.65 17.30 18,900 47,800 -0.9
18/04/2022
17.91
 3,934,400 16.76 17.91 16.76 82,300 55,200 0.8
15/04/2022
16.76
 1,287,400 16.39 17.03 16.15 17,300 4,400 0.4
14/04/2022
16.39
 972,300 16.39 16.82 15.96 55,100 70,400 -0.4
13/04/2022
16.39
 768,700 15.45 16.45 15.48 23,000 5,500 0.5
12/04/2022
15.45
 1,485,100 15.87 16.57 15.35 1,500 75,800 -1.9
08/04/2022
15.87
 2,179,100 17.06 17.37 15.87 30,000 8,100 0.6
07/04/2022
17.06
 1,142,500 17.73 17.85 17.06 6,000 36,200 -0.9
06/04/2022
17.73
 1,786,300 17.58 18.25 17.52 30,400 90,200 -1.7
05/04/2022
17.58
 3,501,400 16.45 17.58 16.21 24,500 23,000 0.0
04/04/2022
16.45
 1,028,300 16.76 16.88 16.45 12,000 11,500 0.0
01/04/2022
16.76
 957,200 17.00 17.00 16.48 15,700 11,500 0.1
31/03/2022
17.00
 1,637,700 16.82 17.55 16.82 12,300 53,300 -1.2
30/03/2022
16.82
 3,551,100 16.33 16.94 16.09 51,700 41,500 0.3
29/03/2022
16.33
 1,595,700 15.35 16.33 15.23 36,500 600 0.9
28/03/2022
15.35
 454,800 15.69 15.69 15.08 0 19,900 -0.5
25/03/2022
15.69
 400,200 15.84 16.15 15.48 45,900 0 1.2
24/03/2022
15.84
 787,000 15.23 15.84 15.08 24,900 30,300 -0.1
23/03/2022
15.23
 926,600 15.60 15.60 15.11 7,600 7,500 0.0
22/03/2022
15.60
 703,800 15.84 15.96 15.60 15,500 19,200 -0.1
21/03/2022
15.84
 967,300 15.78 16.30 15.81 8,600 13,700 -0.1
18/03/2022
15.78
 693,300 15.54 16.02 15.54 19,500 0 0.5
17/03/2022
15.54
 644,400 15.48 16.09 15.35 16,100 0 0.4
16/03/2022
15.48
 822,600 15.45 15.60 15.42 6,200 6,500 -0.0
15/03/2022
15.45
 660,900 15.63 15.84 15.29 0 5,300 -0.1
14/03/2022
15.63
 865,400 15.90 16.27 15.54 2,300 33,400 -0.8
11/03/2022
15.90
 2,086,900 15.57 16.54 15.54 28,800 29,900 -0.0
10/03/2022
15.57
 1,134,900 14.87 15.60 14.81 40,100 100 1.0
09/03/2022
14.87
 750,600 14.99 15.11 14.59 4,000 4,600 -0.0
08/03/2022
14.99
 1,011,300 14.81 15.23 14.81 4,000 25,000 -0.5
07/03/2022
14.81
 812,100 14.56 15.02 14.62 22,500 58,000 -0.9
04/03/2022
14.56
 730,600 14.26 14.87 14.20 16,800 3,000 0.3
03/03/2022
14.26
 304,500 14.26 14.56 14.11 12,100 0 0.3
02/03/2022
14.26
 399,300 14.62 14.68 14.11 18,800 5,300 0.3
01/03/2022
14.62
 395,800 14.35 14.75 14.17 20,700 28,700 -0.2
28/02/2022
14.35
 199,400 14.44 14.62 14.08 11,000 100 0.3
25/02/2022
14.44
 295,000 14.08 14.87 14.20 17,900 400 0.4
24/02/2022
14.08
 617,500 14.93 14.93 13.95 40,500 5,300 0.8
23/02/2022
14.93
 486,600 14.96 15.17 14.75 13,800 0 0.3
22/02/2022
14.96
 907,000 14.41 14.96 14.41 107,600 30,000 1.9
21/02/2022
14.41
 339,000 14.32 14.90 14.38 600 25,500 -0.6
18/02/2022
14.32
 702,100 13.40 14.32 13.44 5,600 13,300 -0.2
17/02/2022
13.40
 141,800 13.44 13.56 13.34 5,000 1,000 0.1
16/02/2022
13.44
 203,200 13.62 13.77 13.28 4,400 800 0.1
15/02/2022
13.62
 162,700 13.71 13.71 13.44 11,500 4,700 0.2
14/02/2022
13.71
 270,000 14.01 14.01 13.40 1,600 2,900 -0.0
11/02/2022
14.01
 91,200 14.23 14.23 13.89 0 2,300 -0.1
10/02/2022
14.23
 221,600 14.26 14.29 13.92 700 1,600 -0.0
09/02/2022
14.26
 154,200 14.32 14.62 14.26 0 600 -0.0
08/02/2022
14.32
 87,100 14.01 14.53 14.01 5,300 1,800 0.1
07/02/2022
14.01
 106,200 13.71 14.17 13.71 4,400 0 0.1
28/01/2022
13.71
 155,700 13.25 14.17 13.25 19,000 14,000 0.1
27/01/2022
13.25
 119,100 13.22 13.34 13.07 24,500 3,200 0.5
26/01/2022
13.22
 160,700 13.19 13.31 12.77 6,800 16,500 -0.2
25/01/2022
13.19
 78,700 13.44 13.44 12.95 8,000 11,500 -0.1
24/01/2022
13.44
 141,000 13.80 13.80 13.10 22,000 18,300 0.1
21/01/2022
13.80
 165,400 13.71 13.89 13.34 40,000 15,800 0.5
20/01/2022
13.71
 162,400 12.95 13.83 12.83 4,400 26,100 -0.5
19/01/2022
12.95
 199,200 12.86 13.40 12.67 13,000 37,100 -0.5
18/01/2022
12.86
 285,300 14.08 14.08 12.73 13,200 3,700 0.2
17/01/2022
14.08
 136,500 14.41 14.41 14.01 13,500 32,200 -0.4
14/01/2022
14.41
 212,500 14.41 14.81 13.89 200 69,300 -1.6
13/01/2022
14.41
 308,600 14.32 14.93 14.17 7,900 24,400 -0.4
12/01/2022
14.32
 356,100 14.62 14.62 13.89 21,600 14,500 0.2
11/01/2022
14.62
 407,600 14.87 14.87 14.01 16,500 12,600 0.1
10/01/2022
14.87
 668,500 15.72 15.72 14.87 38,200 122,300 -2.2
07/01/2022
15.72
 622,200 15.84 15.84 15.45 9,300 42,300 -0.8
06/01/2022
15.84
 323,100 15.84 16.02 15.72 7,000 6,400 0.0
05/01/2022
15.84
 675,100 15.78 16.09 15.60 8,000 58,100 -1.3
04/01/2022
15.78
 274,500 15.72 15.99 15.72 6,200 100 0.2
31/12/2021
15.72
 313,100 16.21 16.21 15.66 6,500 45,000 -1.0
30/12/2021
16.21
 240,300 16.18 16.39 16.09 1,500 12,600 -0.3
29/12/2021
16.18
 470,800 16.15 16.63 15.72 15,100 7,100 0.2
28/12/2021
16.15
 480,700 16.57 16.57 16.12 16,600 11,100 0.1
27/12/2021
16.57
 363,400 16.94 17.03 16.15 35,600 103,400 -1.8
24/12/2021
16.94
 667,800 15.84 16.94 15.66 14,900 300 0.4
23/12/2021
15.84
 488,200 15.63 16.24 15.54 13,800 1,200 0.3
22/12/2021
15.63
 1,251,000 16.33 16.39 15.54 53,700 57,400 -0.1
21/12/2021
16.33
 1,244,800 17.49 17.49 16.27 34,200 35,200 -0.0
20/12/2021
17.49
 394,100 17.67 17.91 17.37 7,400 14,900 -0.2
17/12/2021
17.67
 755,900 17.91 18.04 17.67 39,300 3,300 1.1
16/12/2021
17.91
 1,814,400 17.06 17.97 16.63 16,100 49,300 -0.9
15/12/2021
17.06
 473,500 17.18 17.30 16.88 44,400 300 1.2
14/12/2021
17.18
 1,032,300 17.37 17.79 17.06 27,600 30,200 -0.1
13/12/2021
17.37
 1,554,500 16.39 17.37 16.51 80,700 29,000 1.5
10/12/2021
16.39
 1,156,700 15.32 16.39 15.29 26,000 4,700 0.6
09/12/2021
15.32
 155,000 15.32 15.42 15.23 9,600 1,300 0.2
08/12/2021
15.32
 269,900 15.29 15.48 15.23 0 0 0
07/12/2021
15.29
 245,900 15.05 15.54 14.96 1,000 11,000 -0.2
06/12/2021
15.05
 313,100 15.29 15.60 15.02 2,600 11,200 -0.2
03/12/2021
15.29
 339,400 15.02 15.84 14.87 5,400 13,800 -0.2
02/12/2021
15.02
 184,300 14.99 15.11 14.99 5,200 0 0.1
01/12/2021
14.99
 286,800 15.29 15.51 14.99 400 8,500 -0.2
30/11/2021
15.29
 416,000 15.42 15.63 15.23 6,100 13,700 -0.2
29/11/2021
15.42
 350,300 15.60 15.60 15.23 16,900 3,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |