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

25.15
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
(2024-10-22) 		0.95 3.93% 14,192,000 204,900 5.0
23.75
27
25.15
2 tháng
(2024-09-23) 		0.90 3.71% 23,629,400 266,400 6.5
23.75
27
25.15
3 tháng
(2024-08-23) 		0.25 1% 31,624,800 341,700 8.2
23.15
27
25.15
6 tháng
(2024-05-27) 		-2.45 -8.88% 130,279,500 -313,380 -9.2
21.85
29.20
25.15
12 tháng
(2023-11-27) 		6.44 34.39% 253,229,300 234,589 5.9
18.32
29.20
25.15
24 tháng
(2022-12-02) 		17.69 236.94% 336,080,100 -727,093 -12.2
6.12
29.20
25.15
36 tháng
(2021-12-07) 		9.86 64.45% 466,029,100 -275,086 -10.7
4.25
29.20
25.15
60 tháng
(2019-12-18) 		21.69 626.08% 678,485,190 -8,746,616 -119.7
2.48
29.20
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
25.15
 270,100 25.10 25.15 24.65 3,400 45,200 -1.0
20/11/2024
25.10
 408,700 24.30 25.20 24.10 79,300 12,500 1.6
19/11/2024
24.75
 364,300 25.80 25.80 24.75 2,700 38,700 -0.9
18/11/2024
25.80
 467,800 26.20 26.45 25.30 32,100 34,200 -0.1
15/11/2024
26.50
 769,700 26.80 26.90 26 18,500 79,100 -1.6
14/11/2024
27
 965,400 27 27.20 26.70 24,500 54,800 -0.8
13/11/2024
26.90
 928,700 26.10 26.90 26.10 213,800 16,700 5.2
12/11/2024
26.25
 629,300 26.40 26.55 26.05 5,300 27,800 -0.6
11/11/2024
26.40
 1,257,000 26.50 26.95 26.25 67,900 59,100 0.2
08/11/2024
26.35
 934,100 26.45 26.70 26 50,100 64,600 -0.4
07/11/2024
26.15
 1,269,900 25.70 26.95 25.60 42,600 113,900 -1.9
06/11/2024
25.70
 697,800 25.20 25.70 25.20 0 0 0
05/11/2024
25.45
 704,400 25.25 25.55 25 51,400 46,400 0.1
04/11/2024
25.25
 1,107,500 25.20 25.50 25.15 30,400 49,000 -0.5
01/11/2024
25.10
 665,500 25 25.30 24.80 16,400 16,300 0.0
31/10/2024
25
 438,500 24.95 25.10 24.70 53,300 3,000 1.3
30/10/2024
24.95
 797,000 24.15 24.95 24 108,300 6,600 2.5
29/10/2024
24.15
 487,200 23.95 24.25 23.75 59,200 6,400 1.3
28/10/2024
23.75
 150,500 24.15 24.15 23.50 8,000 11,800 -0.1
25/10/2024
23.85
 137,300 23.85 24 23.60 0 16,800 -0.4
24/10/2024
23.85
 188,400 24 24.30 23.70 0 4,300 -0.1
23/10/2024
24.15
 189,000 24.20 24.20 23.85 10,500 15,800 -0.1
22/10/2024
24.20
 363,900 24.70 24.70 23.60 53,100 2,900 1.2
21/10/2024
24.70
 212,900 24.90 25 24.50 21,400 1,400 0.5
18/10/2024
24.90
 379,900 24.85 25.05 24.75 19,800 0 0.5
17/10/2024
24.80
 215,700 24.75 24.80 24.55 2,500 1,800 0.0
16/10/2024
24.60
 183,600 24.40 24.80 24.25 1,000 26,700 -0.6
15/10/2024
24.65
 350,500 24.80 24.95 24.40 2,600 51,800 -1.2
14/10/2024
24.95
 389,700 24.95 25.15 24.80 0 12,100 -0.3
11/10/2024
25.15
 406,700 25.20 25.25 24.90 16,600 0 0.4
10/10/2024
25.10
 963,600 24.60 25.20 24.50 76,400 3,300 1.8
09/10/2024
24.45
 212,700 24.10 24.85 24 10,800 4,100 0.2
08/10/2024
24.20
 180,200 23.95 24.20 23.90 100 900 -0.0
07/10/2024
23.95
 251,600 24.45 24.70 23.85 3,000 11,200 -0.2
04/10/2024
24.45
 275,900 24.60 24.90 24.25 1,000 49,100 -1.2
03/10/2024
24.90
 688,900 25.20 25.40 24.65 2,900 5,200 -0.1
02/10/2024
25.15
 679,000 25.25 25.25 24.95 1,500 37,200 -0.9
01/10/2024
25.30
 1,400,700 24.90 25.45 24.90 59,600 8,000 1.3
30/09/2024
24.80
 514,000 24.50 24.80 24.25 5,200 10,300 -0.1
27/09/2024
24.50
 637,000 24.50 24.90 24.40 45,300 0 1.1
26/09/2024
24.45
 329,100 24.45 24.65 24.20 13,600 7,500 0.2
25/09/2024
24.40
 600,100 24.45 24.45 24 16,800 0 0.4
24/09/2024
24.40
 204,800 24.45 24.45 24.25 0 5,600 -0.1
23/09/2024
24.25
 360,800 24.50 24.50 24.10 7,500 9,900 -0.1
20/09/2024
24.60
 688,000 24.70 24.70 24.40 100,000 4,400 2.3
19/09/2024
24.45
 267,900 24.60 24.70 24.40 7,900 12,700 -0.1
18/09/2024
24.50
 936,800 23.90 24.70 23.70 5,300 96,700 -2.2
17/09/2024
23.80
 241,800 23.40 23.80 23.40 100 3,200 -0.1
16/09/2024
23.80
 238,100 23.60 24 23.60 19,100 0 0.5
13/09/2024
24
 487,500 23.60 24.10 23.50 80,700 0 1.9
12/09/2024
23.55
 212,100 23.50 24 23.35 1,100 1,800 -0.0
11/09/2024
23.40
 439,700 23.15 23.50 22.85 41,900 26,500 0.4
10/09/2024
23.15
 345,800 23.30 23.40 22.95 100,900 24,500 1.8
09/09/2024
23.30
 134,400 23.45 23.50 23.15 0 0 0
06/09/2024
23.80
 152,600 23.50 23.80 23.10 7,800 2,800 0.1
05/09/2024
23.50
 456,400 24.10 24.10 23.50 121,500 400 2.9
04/09/2024
24
 444,600 23.65 24.10 23.55 27,000 1,400 0.6
30/08/2024
24
 270,300 23.70 24 23.50 300 200 0.0
29/08/2024
23.70
 308,300 23.70 23.75 23.45 5,500 60,900 -1.3
28/08/2024
23.70
 411,700 24.50 24.50 23.65 17,800 43,400 -0.6
27/08/2024
23.90
 316,300 24.25 24.35 23.80 700 45,400 -1.1
26/08/2024
24.25
 689,200 24.95 24.95 24.25 14,400 145,900 -3.2
23/08/2024
24.90
 953,900 24.50 24.90 24.20 21,800 28,300 -0.2
22/08/2024
24.50
 767,000 24.30 24.70 24.10 32,200 100,900 -1.7
21/08/2024
24.20
 595,400 24.05 24.30 23.95 28,800 19,300 0.2
20/08/2024
24
 774,000 24.10 24.20 23.75 11,200 5,000 0.1
19/08/2024
23.85
 565,100 23.50 23.90 23.50 72,000 100 1.7
16/08/2024
23.40
 551,500 22.50 23.55 22.35 155,200 27,300 3.0
15/08/2024
22.20
 573,600 23.10 23.10 22 2,300 90,100 -2.0
14/08/2024
23
 429,700 24 24 23 2,300 81,700 -1.9
13/08/2024
23.75
 458,300 23.85 23.85 23.25 13,600 37,500 -0.6
12/08/2024
23.75
 503,200 23.40 23.95 23.30 60,300 7,500 1.3
09/08/2024
23.40
 776,000 22.80 23.40 22.60 94,800 18,900 1.8
08/08/2024
22.55
 513,500 22.30 23 22 50,400 25,200 0.6
07/08/2024
22.50
 497,900 22.20 22.50 22 31,800 53,300 -0.5
06/08/2024
22.40
 689,700 21.90 22.40 21.40 23,200 55,300 -0.7
05/08/2024
21.85
 1,185,500 23.10 23.40 21.80 7,500 89,200 -1.8
02/08/2024
23.40
 629,000 22.20 23.45 22.15 128,200 0 2.9
01/08/2024
22.50
 956,400 23.90 24.05 22.40 32,200 152,900 -2.8
31/07/2024
24.05
 642,700 24 24.15 23.50 3,000 103,800 -2.4
30/07/2024
24.10
 632,200 24.35 24.40 23.70 200 65,700 -1.6
29/07/2024
24.30
 632,700 23.90 24.35 23.50 200 65,700 -1.6
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 22.55 106,900 106,200 -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 18,600 109,300 -2.3
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 54,200 57,800 -0.1
10/07/2024
25.80
 2,016,800 25.75 26.30 25.40 148,100 30,400 3.0
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 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |