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

25.20
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
(2024-10-23) 		1.05 4.35% 14,084,100 102,800 2.4
23.75
27
25.20
2 tháng
(2024-09-23) 		0.95 3.92% 23,885,400 214,500 5.2
23.75
27
25.20
3 tháng
(2024-08-26) 		0.95 3.92% 30,926,900 296,300 7.0
23.15
27
25.20
6 tháng
(2024-05-27) 		-2.40 -8.70% 130,535,500 -365,280 -10.5
21.85
29.20
25.20
12 tháng
(2023-11-28) 		6.59 35.43% 252,719,800 180,489 4.5
18.32
29.20
25.20
24 tháng
(2022-12-05) 		17.91 245.88% 336,182,300 -774,693 -13.5
6.12
29.20
25.20
36 tháng
(2021-12-08) 		9.88 64.45% 466,039,200 -316,986 -11.7
4.25
29.20
25.20
60 tháng
(2019-12-19) 		21.74 627.52% 678,737,870 -8,798,516 -121.0
2.48
29.20
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
7.41
 417,200 7.52 7.70 7.29 26,100 1,500 0.3
16/04/2021
7.52
 632,200 7.88 7.88 7.41 8,200 11,600 -0.0
15/04/2021
7.88
 1,168,900 7.94 7.94 7.58 8,700 8,100 0.0
14/04/2021
7.94
 501,000 8.00 8.00 7.67 5,000 4,100 0.0
13/04/2021
8.00
 589,800 8.27 8.36 7.94 5,000 14,700 -0.1
12/04/2021
8.27
 567,800 8.57 8.57 8.21 1,100 3,200 -0.0
09/04/2021
8.57
 554,100 8.33 8.60 8.12 5,800 0 0.1
08/04/2021
8.33
 505,700 8.45 8.45 8.18 4,200 31,600 -0.4
07/04/2021
8.45
 320,100 8.66 8.66 8.36 20,500 11,700 0.1
06/04/2021
8.66
 525,900 8.75 8.87 8.66 4,400 2,000 0.0
05/04/2021
8.75
 1,497,900 8.18 8.75 7.94 13,600 63,200 -0.7
02/04/2021
8.18
 760,900 8.18 8.36 8.18 28,600 10,800 0.3
01/04/2021
8.18
 362,700 8.06 8.30 8.03 22,300 2,400 0.3
31/03/2021
8.06
 745,000 8.09 8.12 7.79 3,500 1,100 0.0
30/03/2021
8.09
 463,300 8.12 8.33 8.06 21,700 19,500 0.0
29/03/2021
8.12
 566,800 7.91 8.33 7.97 15,600 4,000 0.2
26/03/2021
7.91
 828,300 8.18 8.30 7.61 34,100 7,100 0.4
25/03/2021
8.18
 867,100 8.21 8.33 7.88 44,200 0 0.6
24/03/2021
8.21
 869,100 8.54 8.54 8.06 26,400 7,600 0.3
23/03/2021
8.54
 1,478,500 8.75 8.75 8.27 18,100 5,900 0.2
22/03/2021
8.75
 1,026,300 8.72 8.96 8.60 4,300 0 0.1
19/03/2021
8.72
 1,009,400 8.42 8.84 8.24 6,300 0 0.1
18/03/2021
8.42
 1,727,300 7.88 8.42 7.67 48,200 11,100 0.5
17/03/2021
7.88
 836,000 7.97 8.12 7.82 52,100 2,200 0.7
16/03/2021
7.97
 1,874,100 7.49 8.00 7.70 10,800 300 0.1
15/03/2021
7.49
 1,937,300 7.02 7.49 7.17 30,200 0 0.4
12/03/2021
7.02
 1,193,900 6.81 7.20 6.81 2,000 334,000 -3.8
11/03/2021
6.81
 1,085,000 7.05 7.08 6.81 0 497,500 -5.7
10/03/2021
7.05
 2,220,000 7.02 7.35 6.93 21,400 1,618,900 -19.1
09/03/2021
7.02
 913,400 6.57 7.02 6.45 8,400 91,500 -1.0
08/03/2021
6.57
 489,500 6.24 6.57 6.18 18,100 6,100 0.1
05/03/2021
6.24
 421,200 6.33 6.42 6.09 0 165,800 -1.7
04/03/2021
6.33
 537,500 6.57 6.60 6.27 1,200 230,700 -2.5
03/03/2021
6.57
 449,100 6.60 6.69 6.51 11,800 325,600 -3.5
02/03/2021
6.60
 355,600 6.78 6.81 6.60 0 202,200 -2.3
01/03/2021
6.78
 451,100 6.57 6.81 6.54 16,300 2,800 0.2
26/02/2021
6.57
 142,100 6.57 6.69 6.30 3,400 4,100 -0.0
25/02/2021
6.57
 248,800 6.57 6.69 6.48 0 8,900 -0.1
24/02/2021
6.57
 299,800 6.69 6.72 6.45 2,000 22,800 -0.2
23/02/2021
6.69
 373,200 6.69 6.69 6.57 9,700 3,500 0.1
22/02/2021
6.69
 329,900 6.75 6.78 6.60 11,000 13,800 -0.0
19/02/2021
6.75
 271,400 6.75 6.84 6.66 2,200 9,000 -0.1
18/02/2021
6.75
 612,800 6.45 6.75 6.54 1,900 19,500 -0.2
17/02/2021
6.45
 397,700 6.03 6.45 6.09 9,800 4,700 0.1
09/02/2021
6.03
 176,600 5.80 6.03 5.73 9,100 21,800 -0.1
08/02/2021
5.80
 323,800 5.75 5.95 5.75 5,900 8,100 -0.0
05/02/2021
5.75
 310,500 5.73 5.75 5.61 14,700 15,100 -0.0
04/02/2021
5.73
 145,800 5.73 5.75 5.46 1,000 15,600 -0.1
03/02/2021
5.73
 223,800 5.70 5.94 5.46 11,300 12,600 -0.0
02/02/2021
5.70
 361,300 5.58 5.70 5.35 10,200 53,600 -0.4
01/02/2021
5.58
 309,000 5.79 5.91 5.40 32,900 1,100 0.3
29/01/2021
5.79
 298,600 5.92 5.97 5.51 41,300 4,000 0.4
28/01/2021
5.92
 340,200 6.36 6.36 5.92 20,900 3,900 0.2
27/01/2021
6.36
 588,500 6.57 6.69 6.12 24,500 3,200 0.2
26/01/2021
6.57
 309,100 6.81 6.81 6.39 10,800 5,400 0.1
25/01/2021
6.81
 385,400 6.69 6.93 6.57 51,000 9,000 0.5
22/01/2021
6.69
 486,700 6.93 6.93 6.63 13,300 1,000 0.1
21/01/2021
6.93
 384,100 6.63 6.99 6.66 31,900 16,400 0.2
20/01/2021
6.63
 568,400 6.87 6.87 6.39 13,100 2,700 0.1
19/01/2021
6.87
 513,700 7.38 7.38 6.87 29,700 12,400 0.2
18/01/2021
7.38
 619,400 7.47 7.64 7.35 34,100 30,200 0.1
15/01/2021
7.47
 613,300 7.11 7.47 7.17 40,500 0 0.5
14/01/2021
7.11
 969,000 6.78 7.23 6.87 38,000 7,800 0.4
13/01/2021
6.78
 1,010,500 6.36 6.78 6.33 14,400 0 0.2
12/01/2021
6.36
 407,900 6.33 6.39 6.27 28,000 10,100 0.2
11/01/2021
6.33
 352,600 6.27 6.45 6.15 6,200 5,500 0.0
08/01/2021
6.27
 587,500 6.06 6.48 6.09 22,200 5,600 0.2
07/01/2021
6.06
 1,055,900 5.78 6.06 5.71 25,300 0 0.2
06/01/2021
5.78
 824,800 5.79 5.97 5.73 14,700 0 0.1
05/01/2021
5.79
 940,700 5.55 5.90 5.50 50,200 0 0.5
04/01/2021
5.55
 733,000 5.55 5.61 5.49 26,900 2,400 0.2
31/12/2020
5.55
 443,620 5.51 5.55 5.37 4,030 0 0.0
30/12/2020
5.51
 695,590 5.32 5.63 5.20 158,300 6,900 1.4
29/12/2020
5.32
 696,710 5.02 5.36 5.01 5,600 500 0.0
28/12/2020
5.02
 557,320 5.07 5.17 4.99 0 250 -0.0
25/12/2020
5.07
 428,420 4.96 5.17 4.84 100 500 -0.0
24/12/2020
4.96
 659,070 5.18 5.18 4.83 2,100 5,000 -0.0
23/12/2020
5.18
 718,100 5.18 5.35 5.08 5,300 2,300 0.0
22/12/2020
5.18
 595,780 5.21 5.24 5.06 170 5,090 -0.0
21/12/2020
5.21
 597,630 5.08 5.26 5.02 20,050 52,400 -0.3
18/12/2020
5.08
 506,170 4.92 5.08 4.95 0 0 0
17/12/2020
4.92
 1,044,520 4.60 4.92 4.60 5,000 0 0.0
16/12/2020
4.60
 677,360 4.42 4.66 4.45 400 1,000 -0.0
15/12/2020
4.42
 451,070 4.47 4.49 4.42 200 0 0.0
14/12/2020
4.47
 307,680 4.44 4.49 4.45 3,560 0 0.0
11/12/2020
4.44
 274,660 4.36 4.46 4.36 4,360 100 0.0
10/12/2020
4.36
 430,980 4.57 4.59 4.36 0 0 0
09/12/2020
4.57
 474,490 4.49 4.69 4.50 3,220 0 0.0
08/12/2020
4.49
 341,450 4.49 4.51 4.41 0 0 0
07/12/2020
4.49
 499,770 4.36 4.54 4.33 2,000 2,260 -0.0
04/12/2020
4.36
 326,460 4.41 4.43 4.33 0 0 0
03/12/2020
4.41
 567,910 4.29 4.45 4.30 2,000 28,890 -0.2
02/12/2020
4.29
 391,920 4.12 4.34 4.12 0 0 0
01/12/2020
4.12
 170,620 4.16 4.16 3.89 0 0 0
30/11/2020
4.16
 82,990 4.18 4.18 4.10 0 0 0
27/11/2020
4.18
 246,250 4.10 4.27 4.08 0 0 0
26/11/2020
4.10
 478,550 4.10 4.23 4.07 380 0 0.0
25/11/2020
4.10
 256,870 4.14 4.27 4.05 130 0 0.0
24/11/2020
4.14
 490,060 4.26 4.26 4.09 9,000 0 0.1
23/11/2020
4.26
 126,950 4.40 4.41 4.17 15,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |