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

22.60
0.90
(4.15%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-01-31)
2.35 11.60% 16,271,700 29,589 0
20.25
22.60
22.60
2 tháng
(2024-01-02)
1.75 8.39% 27,525,500 -69,654 -0.5
19
22.60
22.60
3 tháng
(2023-12-04)
4.24 23.11% 38,627,200 50,836 2.1
18.32
22.60
22.60
6 tháng
(2023-09-05)
4.81 27.07% 62,182,000 -108,288 -1.1
14.07
22.60
22.60
12 tháng
(2023-03-07)
13.67 153.12% 110,119,200 -696,885 -12.4
8.68
22.60
22.60
24 tháng
(2022-03-14)
6.97 44.60% 223,287,200 -310,029 -10.6
4.25
22.60
22.60
36 tháng
(2021-03-17)
14.72 186.69% 387,100,100 -4,697,829 -80.7
4.25
22.60
22.60
60 tháng
(2019-03-28)
18.66 473.37% 470,967,040 -9,687,501 -126.9
2.48
22.60
22.60
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 01/03/2024
22.60
0.90
1,386,300 21.70 22.90 21.50 174,500 220,800 0
#2 29/02/2024
21.70
-0.50
833,400 22.20 22.40 21.60 14,400 100,100 0
#3 28/02/2024
22.20
-0.15
624,400 22.55 22.55 21.85 39,500 12,300 0
#4 27/02/2024
22.35
0.75
2,129,400 21.90 22.60 21.70 269,300 135,630 0
#5 26/02/2024
21.60
0.70
526,500 20.90 21.60 20.50 97,700 18,600 0
#6 23/02/2024
20.90
-0.50
710,100 21.40 21.60 20.20 18,400 59,300 0
#7 22/02/2024
21.40
-0.10
382,000 21.50 21.70 21.40 11,100 9,100 0
#8 21/02/2024
21.50
0.35
563,900 21.15 21.95 21.20 15,400 45,400 0
#9 20/02/2024
21.15
-0.40
932,700 21.55 21.60 21.05 9,700 93,000 0
#10 19/02/2024
21.55
-0.15
485,400 21.70 21.70 21.45 10,500 7,800 0
#11 16/02/2024
21.70
0.15
684,600 21.55 22.05 21.50 12,700 92,600 0
#12 15/02/2024
21.55
-0.30
412,400 21.85 22 21.55 6,700 47,500 0
#13 07/02/2024
21.85
0.10
749,400 21.75 22.20 21.60 40,400 21,000 0
#14 06/02/2024
21.75
-0.10
566,300 21.85 21.85 21.50 4,900 37,900 0
#15 05/02/2024
21.85
0.15
1,077,900 21.70 22.70 21.70 158,700 34,800 0
#16 02/02/2024
21.70
0.05
600,400 21.65 22.10 21.50 200 28,501 0
#17 01/02/2024
21.65
1.40
2,705,300 20.25 21.65 20.30 244,400 96,200 0
#18 31/01/2024
20.25
0.05
901,300 20.20 20.80 20.20 120 38,500 0
#19 30/01/2024
20.20
0.10
592,700 20.10 20.30 20.05 20,000 45,100 0
#20 29/01/2024
20.10
0.70
988,700 19.40 20.70 19.50 23,300 28,500 0
#21 26/01/2024
19.40
0.30
485,400 19.10 19.40 19.10 19,900 27,768 0
#22 25/01/2024
19.10
-0.05
367,000 19.15 19.35 19.05 0 61,300 0
#23 24/01/2024
19.15
0.10
450,100 19.05 19.40 19 14,600 39,138 0
#24 23/01/2024
19.05
0
297,300 19.05 19.20 19 15,810 30,612 0
#25 22/01/2024
19.05
-0.25
1,091,000 19.30 19.30 19 8,900 3,000 0
#26 19/01/2024
19.30
-0.05
525,400 19.35 19.50 19.05 120 8,800 0
#27 18/01/2024
19.35
0.25
757,500 19.10 19.35 19 42,100 2,655 0
#28 17/01/2024
19.10
0
403,900 19.10 19.85 19.10 21,300 10,600 0
#29 16/01/2024
19.10
0.10
486,000 19 19.30 18.85 29,300 30,500 0
#30 15/01/2024
19
-0.60
774,900 19.60 20 18.90 10,900 2,500 0
#31 12/01/2024
19.60
-1.15
538,900 20.75 20.75 19.60 17,700 6,600 0
#32 11/01/2024
20.75
0.25
214,500 20.50 20.80 20.40 0 0 0
#33 10/01/2024
20.50
-0.30
308,800 20.80 20.80 20.45 1,000 18,000 -0.4
#34 09/01/2024
20.80
-0.10
253,200 20.90 20.90 20.65 0 10,300 -0.2
#35 08/01/2024
20.90
-0.05
507,700 20.95 21 20.80 7,800 1,600 0.1
#36 05/01/2024
20.95
-0.15
548,900 21.10 21.25 20.50 5,000 52,400 -1.0
#37 04/01/2024
21.10
-0.15
518,300 21.25 21.60 21.10 100 7,100 -0.1
#38 03/01/2024
21.25
0.40
747,800 20.85 21.55 20.60 49,600 3,000 1.0
#39 02/01/2024
20.85
0
395,800 20.85 21 20.70 8,200 5,400 0.1
#40 29/12/2023
20.85
0.40
619,700 20.45 20.85 20.45 17,200 2,300 0.3
#41 28/12/2023
20.45
-0.10
474,400 20.55 20.85 20.40 200 100 0.0
#42 27/12/2023
20.55
-0.15
669,500 20.70 20.95 20.25 14,600 19,300 -0.1
#43 26/12/2023
20.70
0.80
736,400 19.90 21 20 31,000 1,330 0.6
#44 25/12/2023
19.90
0.20
395,200 19.70 19.90 19.60 17,600 1,400 0.3
#45 22/12/2023
19.70
0.70
792,800 19 19.95 19.20 15,700 500 0.3
#46 21/12/2023
19
0.05
150,900 18.95 19 18.70 22,300 0 0.4
#47 20/12/2023
18.95
0.20
222,600 18.75 19.10 18.75 12,500 2,000 0.2
#48 19/12/2023
18.75
0.10
198,700 18.65 18.90 18.50 4,100 2,700 0.0
#49 18/12/2023
18.65
-0.15
294,800 18.80 19 18.65 300 16,100 -0.3
#50 15/12/2023
18.80
-0.35
291,600 19.15 19.25 18.80 400 7,500 -0.1
#51 14/12/2023
19.15
0.25
487,200 18.90 19.40 18.85 0 13,600 -0.3
#52 13/12/2023
18.90
-0.45
667,200 19.35 19.40 18.80 144,268 169,568 -0.5
#53 12/12/2023
19.35
0
335,700 19.35 19.55 19.10 4,200 12,300 -0.2
#54 11/12/2023
19.35
-0.15
283,900 19.50 19.80 19.25 18,400 500 0.4
#55 08/12/2023
19.50
-0.10
483,700 19.60 20 19.35 35,200 600 0.7
#56 07/12/2023
19.60
0.05
832,800 19.55 19.80 19.05 0 0 0
#57 06/12/2023
19.55
1.23
1,172,700 18.32 19.55 18.75 48,900 49,180 -0.0
#58 05/12/2023
18.32
-0.04
939,200 18.36 18.46 18.29 27,400 0 0.7
#59 04/12/2023
18.36
-0.04
1,052,700 18.39 18.50 18.21 19,700 14,500 0.1
#60 01/12/2023
18.39
-0.25
524,600 18.64 18.64 18.07 10,900 26,200 -0.4
#61 30/11/2023
18.64
0.32
801,000 18.32 18.82 18.43 51,900 9,000 1.1
#62 29/11/2023
18.32
-0.29
644,800 18.61 18.68 18.07 51,700 5,400 1.2
#63 28/11/2023
18.61
-0.11
559,400 18.71 18.75 18.07 5,600 8,600 -0.1
#64 27/11/2023
18.71
0.29
765,500 18.43 19.29 18.46 2,200 0 0.1
#65 24/11/2023
18.43
0.29
1,285,100 18.14 18.43 17.36 91,100 7,200 2.1
#66 23/11/2023
18.14
-1.36
727,800 19.50 19.79 18.14 3,100 0 0.1
#67 22/11/2023
19.50
0.64
878,100 18.86 19.79 18.96 25,000 5,000 0.5
#68 21/11/2023
18.86
0.04
526,700 18.82 18.96 18.61 20,900 0 0.5
#69 20/11/2023
18.82
0.96
990,800 17.86 19.11 17.54 35,500 11,100 0.6
#70 17/11/2023
17.86
0.04
528,700 17.82 18.18 17.57 500 6,000 -0.1
#71 16/11/2023
17.82
1.14
943,300 16.68 17.82 16.61 18,600 4,600 0.3
#72 15/11/2023
16.68
0
149,500 16.68 17.07 16.64 3,600 4,200 -0.0
#73 14/11/2023
16.68
0.04
108,200 16.64 16.86 16.43 700 3,410 -0.1
#74 13/11/2023
16.64
-0.29
161,500 16.93 16.93 16.43 3,300 4,200 -0.0
#75 10/11/2023
16.93
-0.21
120,100 17.14 17.14 16.79 5,800 1,700 -0.0
#76 09/11/2023
17.14
0
403,000 17.14 17.43 16.79 1,100 4,700 -0.0
#77 08/11/2023
17.14
0.43
224,500 16.71 17.21 16.54 12,100 10,000 -0.0
#78 07/11/2023
16.71
0.04
142,900 16.68 16.79 16.43 2,400 4,400 -0.0
#79 06/11/2023
16.68
0.25
181,200 16.43 16.68 16.25 0 7,600 -0.0
#80 03/11/2023
16.43
0.36
219,100 16.07 16.64 15.89 4,500 9,500 -0.0
#81 02/11/2023
16.07
1.04
172,500 15.04 16.07 15.14 600 4,200 -0.0
#82 01/11/2023
15.04
0.96
194,100 14.07 15.04 13.93 23,700 0 -0.0
#83 31/10/2023
14.07
0
232,900 14.07 14.21 13.57 11,900 17,900 -0.0
#84 30/10/2023
14.07
-1.04
240,600 15.11 15.11 14.07 0 1,000 -0.0
#85 27/10/2023
15.11
0
146,100 15.11 15.32 14.07 4,200 0 -0.0
#86 26/10/2023
15.11
-1.11
327,300 16.21 16.21 15.11 300 2,600 -0.0
#87 25/10/2023
16.21
-0.18
160,000 16.39 16.71 16.07 0 17,300 -0.0
#88 24/10/2023
16.39
0.04
71,200 16.36 16.43 15.93 0 6,600 -0.1
#89 23/10/2023
16.36
-0.43
142,100 16.79 16.79 16 4,000 8,300 -0.1
#90 20/10/2023
16.79
0.21
170,900 16.57 16.79 16.07 0 7,600 -0.2
#91 19/10/2023
16.57
-0.36
345,400 16.93 16.93 15.86 0 16,500 -0.4
#92 18/10/2023
16.93
-0.11
702,400 17.04 18.21 15.86 9,300 2,000 0.2
#93 17/10/2023
17.04
-1.25
434,200 18.29 18.43 17.04 700 0 0.0
#94 16/10/2023
18.29
0.36
596,900 17.93 18.50 17.93 6,600 0 0.2
#95 13/10/2023
17.93
-0.07
358,400 18 18.07 17.29 6,900 100 0.2
#96 12/10/2023
18
0.46
533,200 17.54 18.46 17.64 2,300 4,500 -0.1
#97 11/10/2023
17.54
1.14
1,009,000 16.39 17.54 16.39 4,900 22,700 -0.4
#98 10/10/2023
16.39
0.14
209,900 16.25 16.39 16.21 8,600 1,500 0.2
#99 09/10/2023
16.25
-0.11
242,100 16.36 16.43 16.07 0 600 -0.0
#100 06/10/2023
16.36
0.11
99,400 16.25 16.36 15.79 1,000 8,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |