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

23.55
-0.05
(-0.21%)
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
(2024-06-26) 		-2.25 -8.72% 29,553,100 -258,431 -8.1
22.60
26
23.55
2 tháng
(2024-05-27) 		-4.05 -14.67% 86,281,300 -624,296 -17.7
22.60
29.20
23.55
3 tháng
(2024-05-02) 		1.75 8.03% 122,452,000 209,311 3.4
21.60
29.20
23.55
6 tháng
(2024-01-29) 		3.45 17.16% 185,341,100 -186,720 -5.4
20
29.20
23.55
12 tháng
(2023-08-01) 		11.26 91.69% 241,935,200 -723,030 -17.3
12.29
29.20
23.55
24 tháng
(2022-08-08) 		13.07 124.71% 316,246,800 -590,995 -16.8
4.25
29.20
23.55
36 tháng
(2021-08-11) 		13.13 126.02% 487,815,400 -650,495 -22.0
4.25
29.20
23.55
60 tháng
(2019-08-22) 		19.67 506.67% 635,796,490 -9,047,195 -128.1
2.48
29.20
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
23.55
 418,400 23.60 23.70 23.40 200 45,600 -1.1
25/07/2024
23.60
 438,100 23.45 23.60 23.10 53,500 23,800 0.7
24/07/2024
23.50
 1,192,900 22.45 23.60 22.40 251,700 59,600 4.4
23/07/2024
22.60
 904,500 23.45 23.45 22.50 5,400 292,800 -6.6
22/07/2024
23.10
 931,100 23.50 23.50 22.55 106,909 106,200 -0.0
19/07/2024
23.50
 703,900 23.95 24.10 23.50 28,700 7,100 0.5
18/07/2024
24.10
 2,411,800 23.40 24.10 22.65 505,700 113,200 9.0
17/07/2024
23.25
 1,933,800 25.05 25.15 23.25 136,700 59,500 1.7
16/07/2024
25
 697,200 25.40 25.75 25 47,000 7,400 1.0
15/07/2024
25.35
 758,100 25.60 25.90 25.25 17,100 109,200 -2.4
12/07/2024
25.70
 1,045,900 25.90 26.10 25.65 11,300 112,800 -2.6
11/07/2024
26
 1,553,000 26 26.55 25.80 0 0 0
10/07/2024
25.80
 2,016,800 25.75 26.30 25.40 148,100 30,400 3.1
09/07/2024
25.60
 1,851,900 24.80 25.65 24.60 171,700 108,900 1.6
08/07/2024
24.80
 1,474,800 25.35 25.35 24.65 7,000 30,500 -0.5
05/07/2024
25.10
 937,500 25.80 25.80 25.10 15,500 120,100 -2.7
04/07/2024
25.50
 1,393,200 24.90 25.50 24.80 116,400 117,300 -0.0
03/07/2024
24.80
 857,800 25 25 24.50 47,900 16,100 0.8
02/07/2024
24.80
 815,600 24.80 25.10 24.65 400 75,100 -1.9
01/07/2024
24.65
 944,500 24.10 24.70 24 267,800 67,000 4.9
28/06/2024
24.15
 2,531,200 25.80 25.80 24.15 121,000 210,140 -2.3
27/06/2024
25.80
 976,000 25.80 26.25 25.50 38,600 210,700 -4.5
26/06/2024
25.80
 2,765,100 26.70 26.70 25.40 39,600 473,200 -11.3
25/06/2024
26.45
 2,289,000 27.20 27.55 26 8,600 9,100 -0.0
24/06/2024
27.20
 2,945,600 29.30 29.40 27.20 47,100 76,600 -0.9
21/06/2024
29.05
 4,834,000 28.10 29.35 28.10 1,009,000 4,400 29.0
20/06/2024
28.10
 1,137,700 28.70 28.70 27.80 7,100 68,400 -1.7
19/06/2024
28.40
 2,628,600 27.80 28.40 27.25 18,800 455,900 -12.1
18/06/2024
27.80
 3,750,200 28.55 28.75 27.60 200 318,800 -9.0
17/06/2024
28.40
 3,024,800 29.30 29.80 28.35 38,900 290,188 -7.4
14/06/2024
29.20
 6,521,700 28.85 30.50 28.55 481,600 184,300 8.9
13/06/2024
28.70
 3,856,900 28.40 29 27.90 0 0 0
12/06/2024
28.20
 1,509,300 28.35 28.75 27.85 48,700 104,987 -1.6
11/06/2024
28.35
 2,570,200 27.25 28.35 27.25 243,200 21,600 6.1
10/06/2024
27.20
 1,661,200 27.75 27.75 27.10 45,600 84,400 -1.1
07/06/2024
27.30
 2,022,200 27.55 28 27.25 53,300 122,100 -1.9
06/06/2024
27.50
 2,174,500 28.50 28.50 27.40 16,000 320,480 -8.5
05/06/2024
28
 2,656,900 29 29.35 28 67,000 83,300 -0.5
04/06/2024
28.45
 2,834,900 28.90 29.50 28.40 186,500 402,500 -6.2
03/06/2024
28.40
 4,134,300 27.85 29.30 27.85 283,300 411,660 -3.8
31/05/2024
27.80
 983,100 28 28.20 27.50 46,000 46,400 -0.0
30/05/2024
27.90
 1,319,000 27.20 27.90 27.20 128,300 126,300 0.1
29/05/2024
27.50
 1,310,900 28.30 28.30 27.50 19,850 84,960 -1.8
28/05/2024
28
 1,349,500 27.85 28.50 27.40 59,700 103,640 -1.3
27/05/2024
27.60
 1,213,700 27.45 27.85 27.20 145,400 0 4.0
24/05/2024
27.45
 2,519,600 28.60 28.75 26.80 235,000 205,000 0.8
23/05/2024
28.60
 3,084,800 27.35 28.95 27.30 649,850 110,400 15.3
22/05/2024
27.30
 2,299,800 27.60 27.70 26.75 3,200 325,900 -8.8
21/05/2024
27.55
 3,294,300 27.10 28.15 26.90 138,540 478,100 -9.3
20/05/2024
27.10
 1,461,600 27.20 27.65 26.80 216,800 33,500 5.0
17/05/2024
26.80
 1,852,100 26.80 27.60 26.40 97,600 95,800 0.0
16/05/2024
26.80
 2,588,500 27.50 27.50 26.75 250,710 19,800 6.3
15/05/2024
27.10
 2,856,800 27.50 27.70 26.90 120,330 296,000 -4.8
14/05/2024
27.20
 3,149,100 25.45 27.20 25.45 367,100 82,023 7.4
13/05/2024
25.70
 1,759,000 26.10 26.40 25.30 151,400 152,300 -0.1
10/05/2024
25.35
 4,195,000 23.95 25.35 23.90 80,900 83,700 -0.0
09/05/2024
23.70
 1,236,300 24.50 24.50 23.50 158,500 73,800 2.0
08/05/2024
24
 2,275,400 23.10 24.25 23.05 191,700 41,800 3.6
07/05/2024
23.05
 1,829,500 22.10 23.40 22.10 301,100 128,600 3.9
06/05/2024
22
 584,900 21.70 22 21.65 95,500 15,400 1.8
03/05/2024
21.60
 571,700 22.30 22.30 21.60 10,100 18,200 -0.2
02/05/2024
21.80
 612,300 21.65 22.55 21.65 22,200 96,600 -1.7
26/04/2024
21.95
 517,900 21.30 22 21.30 19,600 0 0.4
25/04/2024
21.40
 549,700 21.60 22.50 21.35 18,500 56,900 -0.8
24/04/2024
21.40
 593,800 20.50 21.40 20.40 209,800 2,700 4.4
23/04/2024
20
 495,200 21.60 21.60 20 100 38,900 -0.8
22/04/2024
21.20
 211,700 21.65 21.65 21.05 14,000 40,400 -0.6
19/04/2024
21
 778,000 21.20 21.40 20.40 38,000 35,900 0.0
17/04/2024
21.20
 508,600 21.60 21.60 21.10 98,100 13,000 1.8
16/04/2024
21
 1,021,400 21.30 21.45 20.50 79,100 3,100 1.6
15/04/2024
21.40
 1,272,100 22.80 23.40 21.40 32,400 17,100 0.4
12/04/2024
22.80
 455,900 22.90 22.95 22.65 9,600 8,000 0.0
11/04/2024
22.75
 438,900 22.30 22.80 22.20 18,200 0 0.4
10/04/2024
22.60
 455,900 23.25 23.30 22.60 6,000 0 0.1
09/04/2024
22.85
 572,300 22.50 22.90 22.15 3,800 25,600 -0.5
08/04/2024
22.25
 1,450,100 23.15 23.15 22.25 7,100 414,100 -9.2
05/04/2024
23.15
 1,489,100 23.60 23.60 23.10 500 109,100 -2.5
04/04/2024
23.80
 1,107,300 24.20 24.20 23.65 100 148,000 -3.5
03/04/2024
24.30
 2,085,000 24.40 25 24.10 186,500 73,600 2.8
02/04/2024
24.20
 1,264,100 24.20 24.30 23.85 21,400 3,500 0.4
01/04/2024
24.15
 2,076,800 23.90 24.50 23.80 176,300 74,500 2.4
29/03/2024
23.65
 669,600 23.30 23.75 23.10 59,300 74,200 -0.3
28/03/2024
23.30
 589,200 23.95 23.95 23.20 1,800 72,600 -1.7
27/03/2024
23.60
 1,205,500 23 23.60 22.85 46,400 29,000 0.4
26/03/2024
22.85
 807,100 22.90 23.15 22.75 23,300 46,100 -0.5
25/03/2024
23.05
 1,212,700 23.45 23.55 22.80 25,400 148,200 -2.8
22/03/2024
23.45
 1,193,900 23.60 24 23.30 500 377,000 -8.8
21/03/2024
23.60
 1,294,000 23.70 24 23.60 88,400 31,600 1.4
20/03/2024
23.70
 498,900 23.90 24.05 23.60 23,700 38,000 -0.3
19/03/2024
23.90
 1,406,900 23.40 24.40 23.05 312,900 105,100 4.9
18/03/2024
23.40
 3,592,600 23.85 24.35 22.40 77,100 572,200 -11.6
15/03/2024
23.85
 1,732,900 23.20 23.85 23.05 128,600 192,800 -1.5
14/03/2024
23.20
 2,558,500 24.25 24.45 23.20 62,400 85,500 -0.5
13/03/2024
24.25
 3,119,000 23.85 24.95 23.95 423,500 20,600 9.9
12/03/2024
23.85
 2,086,500 22.30 23.85 22.40 260,200 78,100 4.2
11/03/2024
22.30
 1,480,900 21.80 22.75 21.80 291,700 3,400 6.4
08/03/2024
21.80
 1,043,800 21.65 22.45 21.55 28,400 5,400 0.5
07/03/2024
21.65
 716,700 21.65 22.10 21.10 23,900 48,300 -0.5
06/03/2024
21.65
 771,700 22 22.10 21.45 7,400 137,200 -2.8
05/03/2024
22
 901,000 22.40 22.40 21.95 13,300 22,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |