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

26.25
-0.05
(-0.19%)
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) 		-0.80 -2.95% 11,385,800 -431,600 -11.6
26
28
26.30
2 tháng
(2024-11-18) 		0.50 1.94% 23,214,400 -379,189 -10.0
24.75
28
26.30
3 tháng
(2024-10-17) 		1.50 6.05% 36,704,000 -120,689 -3.7
23.75
28
26.30
6 tháng
(2024-07-19) 		2.80 11.91% 70,290,600 -363,089 -9.4
21.85
28
26.30
12 tháng
(2024-01-22) 		7.25 38.06% 253,554,200 -344,500 -8.6
19.05
29.20
26.30
24 tháng
(2023-01-27) 		17.94 214.70% 351,297,500 -1,020,947 -21.2
8.36
29.20
26.30
36 tháng
(2022-02-07) 		12.29 87.67% 468,908,100 -418,775 -15.0
4.25
29.20
26.30
60 tháng
(2020-02-11) 		22.34 564.22% 699,522,410 -9,117,325 -129.4
2.48
29.20
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2021
17.55
 1,009,800 17.58 17.91 17.06 800 63,500 -1.8
02/11/2021
17.58
 799,000 17.37 17.67 17.24 5,100 31,700 -0.8
01/11/2021
17.37
 953,400 16.76 17.43 16.66 19,000 25,200 -0.2
29/10/2021
16.76
 689,700 16.94 17.12 16.70 200 26,400 -0.7
28/10/2021
16.94
 568,200 16.76 17.18 16.76 24,000 0 0.7
27/10/2021
16.76
 695,500 16.97 17.00 16.76 0 7,900 -0.2
26/10/2021
16.97
 449,200 17.00 17.27 16.82 18,800 0 0.5
25/10/2021
17.00
 674,400 16.70 17.67 16.45 83,300 13,600 1.9
22/10/2021
16.70
 1,011,200 17.09 17.09 16.45 40,700 23,900 0.5
21/10/2021
17.09
 1,624,200 18.04 18.04 16.97 5,200 47,600 -1.2
20/10/2021
18.04
 509,500 18.28 18.31 17.85 8,000 4,900 0.1
19/10/2021
18.28
 491,700 18.34 18.40 17.73 39,200 10,600 0.9
18/10/2021
18.34
 646,200 18.40 18.58 18.07 14,800 52,100 -1.1
15/10/2021
18.40
 1,000,300 18.68 18.68 18.13 19,300 20,000 -0.0
14/10/2021
18.68
 694,800 18.46 18.80 18.34 116,200 3,100 3.5
13/10/2021
18.46
 982,600 17.43 18.46 17.46 102,400 18,000 2.5
12/10/2021
17.43
 1,077,200 17.73 17.82 17.40 3,800 90,800 -2.5
11/10/2021
17.73
 929,400 17.97 18.16 17.67 30,900 14,500 0.6
08/10/2021
17.97
 1,241,000 17.58 18.61 17.30 51,400 46,600 0.1
07/10/2021
17.58
 1,618,900 16.45 17.58 16.60 101,700 27,600 2.1
06/10/2021
16.45
 1,650,300 15.96 16.45 15.11 24,700 54,600 -0.8
05/10/2021
15.96
 1,541,300 16.60 16.70 15.75 18,100 147,400 -3.4
04/10/2021
16.60
 603,300 16.57 17.03 16.51 24,400 34,100 -0.3
01/10/2021
16.57
 726,000 16.42 16.73 16.15 432,644 422,344 0.3
30/09/2021
16.42
 991,500 15.84 16.57 15.84 10,400 26,000 -0.4
29/09/2021
15.84
 519,100 16.02 16.02 15.60 5,400 29,700 -0.6
28/09/2021
16.02
 955,700 16.12 16.12 15.23 7,000 30,600 -0.6
27/09/2021
16.12
 1,210,400 15.69 16.21 15.75 12,700 29,900 -0.4
24/09/2021
15.69
 939,800 15.20 15.72 15.20 11,700 12,100 -0.0
23/09/2021
15.20
 1,255,700 14.81 15.78 14.90 34,700 55,600 -0.5
22/09/2021
14.81
 460,900 14.68 14.84 14.47 14,900 9,600 0.1
21/09/2021
14.68
 811,300 14.84 14.84 14.38 6,100 23,100 -0.4
20/09/2021
14.84
 879,700 14.81 14.99 14.62 4,900 22,400 -0.4
17/09/2021
14.81
 623,600 14.32 14.90 14.38 29,600 10,900 0.5
16/09/2021
14.32
 691,500 14.20 14.41 13.40 34,000 21,200 0.3
15/09/2021
14.20
 865,900 13.77 14.62 13.83 24,600 46,300 -0.5
14/09/2021
13.77
 1,099,500 12.89 13.77 12.89 34,400 14,000 0.4
13/09/2021
12.89
 903,300 12.46 12.92 12.61 53,900 8,000 1.0
10/09/2021
12.46
 556,200 12.40 12.46 12.34 26,800 9,500 0.4
09/09/2021
12.40
 587,700 12.37 12.46 12.19 9,200 15,700 -0.1
08/09/2021
12.37
 677,700 12.43 12.46 12.25 107,400 17,800 1.8
07/09/2021
12.43
 739,200 12.43 12.49 11.94 0 43,800 -0.9
06/09/2021
12.43
 646,100 12.13 12.43 12.19 8,100 12,500 -0.1
01/09/2021
12.13
 655,500 12.00 12.19 11.88 28,700 27,600 0.0
31/08/2021
12.00
 1,034,200 12.06 12.19 11.88 500 26,100 -0.5
30/08/2021
12.06
 725,400 11.55 12.19 11.70 39,000 8,100 0.6
27/08/2021
11.55
 516,600 11.15 11.58 11.09 69,600 0 1.3
26/08/2021
11.15
 651,800 11.15 11.36 11.12 1,400 19,100 -0.3
25/08/2021
11.15
 936,000 11.09 11.27 10.97 3,000 15,200 -0.2
24/08/2021
11.09
 927,400 11.70 11.70 10.91 10,700 40,700 -0.5
23/08/2021
11.70
 1,497,100 10.97 11.73 11.09 75,200 30,800 0.9
20/08/2021
10.97
 1,905,800 10.94 11.27 10.85 27,200 18,900 0.2
19/08/2021
10.94
 764,300 10.75 10.94 10.54 23,600 3,600 0.4
18/08/2021
10.75
 611,900 10.82 10.88 10.66 900 38,600 -0.7
17/08/2021
10.82
 501,100 10.91 11.00 10.66 13,000 23,700 -0.2
16/08/2021
10.91
 1,746,600 10.60 11.03 10.63 52,700 6,300 0.8
13/08/2021
10.60
 839,100 10.36 10.63 10.24 14,600 4,000 0.1
12/08/2021
10.36
 665,700 10.42 10.48 10.24 22,900 1,100 0.4
11/08/2021
10.42
 985,300 10.69 10.69 10.27 39,400 25,600 0.2
10/08/2021
10.69
 571,400 10.57 10.69 10.57 0 3,000 -0.1
09/08/2021
10.57
 853,800 10.42 10.60 10.27 19,700 255,000 -4.0
06/08/2021
10.42
 1,843,000 10.02 10.60 10.05 32,000 277,800 -4.2
05/08/2021
10.02
 819,500 10.05 10.08 9.84 13,400 252,400 -3.9
04/08/2021
10.05
 580,100 10.15 10.36 9.90 16,100 20,600 -0.1
03/08/2021
10.15
 1,176,300 9.72 10.15 9.66 8,500 28,400 -0.3
02/08/2021
9.72
 891,300 9.69 9.90 9.57 12,000 12,000 -0.0
30/07/2021
9.69
 797,800 9.57 9.99 9.44 21,600 36,000 -0.2
29/07/2021
9.57
 545,900 9.57 9.87 9.51 1,500 13,200 -0.2
28/07/2021
9.57
 1,242,600 8.96 9.57 9.02 22,000 4,300 0.3
27/07/2021
8.96
 480,400 8.53 8.99 8.59 0 2,800 -0.0
26/07/2021
8.53
 440,200 8.35 8.53 8.32 0 273,200 -3.8
23/07/2021
8.35
 215,200 8.50 8.53 8.35 0 71,300 -1.0
22/07/2021
8.50
 276,300 8.62 8.62 8.44 0 159,100 -2.2
21/07/2021
8.62
 110,200 8.62 8.65 8.50 3,700 8,700 -0.1
20/07/2021
8.62
 180,000 8.53 8.71 8.23 0 30,200 -0.4
19/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
19/07/2021
8.53
 182,000 9.02 9.02 8.47 0 24,000 -0.3
16/07/2021
9.02
 216,900 9.02 9.05 8.87 0 13,500 -0.2
15/07/2021
9.02
 1,241,300 8.78 9.02 8.78 1,000 16,300 -0.2
14/07/2021
8.78
 654,500 8.48 9.02 8.48 2,100 20,500 -0.3
13/07/2021
8.48
 139,500 8.36 8.66 8.18 3,300 23,000 -0.3
12/07/2021
8.36
 450,900 8.78 8.78 8.18 15,900 900 0.2
09/07/2021
8.78
 388,000 8.93 8.93 8.42 18,000 8,900 0.1
08/07/2021
8.93
 603,900 9.23 9.23 8.60 9,000 31,100 -0.3
07/07/2021
9.23
 608,500 9.47 9.47 9.14 0 50,500 -0.8
06/07/2021
9.47
 646,400 9.44 9.56 9.35 0 4,800 -0.1
05/07/2021
9.44
 249,100 9.50 9.53 9.32 22,700 900 0.1
02/07/2021
9.50
 577,100 9.50 9.59 9.35 8,300 62,900 -0.9
01/07/2021
9.50
 584,600 9.56 9.56 9.32 17,000 180,100 -2.6
30/06/2021
9.56
 521,800 9.62 9.64 9.41 600 71,300 -1.1
29/06/2021
9.62
 534,900 9.62 9.70 9.59 27,400 132,300 -1.7
28/06/2021
9.62
 943,100 9.50 9.67 9.50 34,000 369,800 -5.4
25/06/2021
9.50
 852,700 9.41 9.67 9.41 3,000 260,600 -4.1
24/06/2021
9.41
 873,400 9.32 9.47 9.32 2,600 169,200 -2.6
23/06/2021
9.32
 747,800 9.59 9.67 9.32 4,600 94,600 -1.4
22/06/2021
9.59
 1,234,700 9.29 9.64 9.26 56,300 106,200 -0.8
21/06/2021
9.29
 530,800 9.32 9.41 9.20 3,000 128,300 -2.0
18/06/2021
9.32
 1,116,500 9.44 9.56 9.23 16,600 269,600 -4.0
17/06/2021
9.44
 959,800 9.11 9.50 8.93 36,900 391,200 -5.5
16/06/2021
9.11
 992,100 9.17 9.56 9.02 28,800 151,100 -1.9
15/06/2021
9.17
 1,663,100 8.66 9.26 8.57 34,000 364,400 -5.0

Chính sách bảo mật | Điều khoản sử dụng |