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)
20/11/2020
4.40
 741,550 4.13 4.42 4.18 180 0 0.0
19/11/2020
4.13
 783,360 3.86 4.13 3.85 1,050 0 0.0
18/11/2020
3.86
 102,630 3.88 3.88 3.79 540 10 0.0
17/11/2020
3.88
 64,780 3.88 3.89 3.85 510 2,230 -0.0
16/11/2020
3.88
 72,510 3.91 3.91 3.86 3,890 7,240 -0.0
13/11/2020
3.91
 74,480 3.87 3.94 3.85 2,870 0 0.0
12/11/2020
3.87
 74,620 3.91 3.91 3.83 110 0 0.0
11/11/2020
3.91
 113,030 3.91 3.94 3.83 100 0 0.0
10/11/2020
3.91
 145,240 3.91 4.01 3.88 73,040 0 0.5
09/11/2020
3.91
 148,080 3.88 3.94 3.87 31,990 200 0.2
06/11/2020
3.88
 89,520 3.90 3.90 3.83 17,300 0 0.1
05/11/2020
3.90
 100,430 3.94 3.94 3.89 5,000 0 0.0
04/11/2020
3.94
 504,400 3.94 4.02 3.82 0 401,400 -2.6
03/11/2020
3.94
 72,960 3.77 4.03 3.77 0 0 0
02/11/2020
3.77
 90,030 3.76 3.88 3.68 0 0 0
30/10/2020
3.76
 50,370 3.79 3.82 3.76 0 0 0
29/10/2020
3.79
 80,060 3.79 3.82 3.70 0 0 0
28/10/2020
3.79
 197,110 4.06 4.06 3.79 0 0 0
27/10/2020
4.06
 72,280 4.06 4.06 4.03 33,270 0 0.2
26/10/2020
4.06
 110,030 4.06 4.10 4.06 45,330 0 0.3
23/10/2020
4.06
 194,490 4.06 4.07 4.06 74,400 0 0.5
22/10/2020
4.06
 131,970 4.08 4.12 4.03 2,000 0 0.0
21/10/2020
4.08
 161,920 4.07 4.13 4.03 9,640 0 0.1
20/10/2020
4.07
 143,400 3.94 4.10 3.92 32,620 0 0.2
19/10/2020
3.94
 157,630 3.95 3.97 3.94 0 0 0
16/10/2020
3.95
 47,940 3.96 3.98 3.94 0 0 0
15/10/2020
3.96
 249,650 3.98 4.11 3.92 6,000 0 0.0
14/10/2020
3.98
 199,900 3.99 4.01 3.97 0 0 0
13/10/2020
3.99
 109,030 3.97 4.06 3.94 0 0 0
12/10/2020
3.97
 232,410 4.07 4.10 3.97 0 0 0
09/10/2020
4.07
 181,430 4.13 4.13 4.07 0 0 0
08/10/2020
4.13
 295,860 4.16 4.16 4.10 135,870 0 0.9
07/10/2020
4.16
 148,510 4.20 4.24 4.16 0 0 0
06/10/2020
4.20
 159,230 4.24 4.35 4.18 3,000 0 0.0
05/10/2020
4.24
 373,350 4.04 4.26 3.98 0 28,740 -0.2
02/10/2020
4.04
 349,680 4.12 4.15 3.83 1,500 0 0.0
01/10/2020
4.12
 357,690 4.18 4.19 4.10 370 0 0.0
30/09/2020
4.18
 206,280 4.19 4.22 4.18 0 0 0
29/09/2020
4.19
 217,520 4.22 4.30 4.19 8,500 0 0.1
28/09/2020
4.22
 244,720 4.24 4.30 4.20 0 0 0
25/09/2020
4.24
 284,760 4.24 4.26 4.20 0 0 0
24/09/2020
4.24
 339,730 4.31 4.32 4.18 0 1,040 -0.0
23/09/2020
4.31
 260,750 4.34 4.39 4.31 0 0 0
22/09/2020
4.34
 350,360 4.37 4.39 4.25 0 0 0
21/09/2020
4.37
 392,420 4.45 4.46 4.33 11,000 0 0.1
18/09/2020
4.45
 326,780 4.51 4.54 4.43 0 0 0
17/09/2020
4.51
 710,350 4.43 4.68 4.42 0 0 0
16/09/2020
4.43
 575,060 4.27 4.48 4.22 2,000 113,220 -0.8
15/09/2020
4.27
 510,590 4.28 4.35 4.22 5,000 0 0.0
14/09/2020
4.28
 500,330 4.30 4.36 4.21 4,500 0 0.0
11/09/2020
4.30
 353,130 4.38 4.41 4.27 50 0 0.0
10/09/2020
4.38
 540,440 4.30 4.53 4.36 9,360 0 0.1
09/09/2020
4.30
 489,080 4.24 4.35 4.10 4,000 0 0.0
08/09/2020
4.24
 408,750 4.18 4.33 4.15 9,000 0 0.1
07/09/2020
4.18
 664,280 4.14 4.36 4.14 6,220 9,110 -0.0
04/09/2020
4.14
 895,520 4.16 4.17 4.04 0 0 0
03/09/2020
4.16
 588,230 4.09 4.22 4.07 9,450 7,570 0.0
01/09/2020
4.09
 820,790 4.23 4.23 4.00 0 9,800 -0.1
31/08/2020
4.23
 2,172,640 3.96 4.23 4.12 7,000 0 0.0
28/08/2020
3.96
 1,063,620 3.70 3.96 3.95 2,040 80,000 -0.5
27/08/2020
3.70
 963,510 3.46 3.70 3.48 0 0 0
26/08/2020
3.46
 93,730 3.50 3.52 3.46 0 0 0
25/08/2020
3.50
 199,680 3.54 3.58 3.50 0 1,580 -0.0
24/08/2020
3.54
 190,280 3.49 3.61 3.49 0 0 0
21/08/2020
3.49
 123,820 3.49 3.55 3.46 50 0 0.0
20/08/2020
3.49
 233,650 3.61 3.61 3.43 0 0 0
19/08/2020
3.61
 401,740 3.55 3.70 3.58 21,580 0 0.1
18/08/2020
3.55
 262,560 3.36 3.55 3.34 200 2,300 -0.0
17/08/2020
3.36
 318,140 3.20 3.39 3.20 0 61,100 -0.3
14/08/2020
3.20
 252,600 3.10 3.31 3.09 0 39,640 -0.2
13/08/2020
3.10
 45,230 3.10 3.10 3.05 0 20,090 -0.1
12/08/2020
3.10
 50,720 3.13 3.13 2.99 380 0 0.0
11/08/2020
3.13
 99,890 3.14 3.14 3.12 0 37,510 -0.2
10/08/2020
3.14
 62,070 3.17 3.17 3.11 0 7,400 -0.0
07/08/2020
3.17
 190,310 3.03 3.22 2.99 0 109,000 -0.6
06/08/2020
3.03
 71,600 3.04 3.06 2.99 0 0 0
05/08/2020
3.04
 116,830 3.07 3.07 2.99 27,000 540 0.1
04/08/2020
3.07
 88,200 3.11 3.11 3.01 0 47,690 -0.2
03/08/2020
3.11
 90,930 2.94 3.14 2.94 0 0 0
31/07/2020
2.94
 127,940 2.75 2.94 2.75 0 54,000 -0.3
30/07/2020
2.75
 134,540 2.69 2.75 2.69 100 87,510 -0.4
29/07/2020
2.69
 79,220 2.86 2.86 2.66 100 0 0.0
28/07/2020
2.86
 85,350 2.81 2.86 2.69 0 46,190 -0.2
27/07/2020
2.81
 138,940 3.02 3.02 2.81 0 0 0
24/07/2020
3.02
 110,890 3.15 3.15 2.93 0 80 -0.0
23/07/2020
3.15
 46,140 3.22 3.22 3.12 0 0 0
22/07/2020
3.22
 20,590 3.22 3.22 3.20 0 7,400 -0.0
21/07/2020
3.22
 81,680 3.31 3.31 3.22 0 50 -0.0
20/07/2020
3.31
 88,670 3.37 3.37 3.29 0 10 -0
17/07/2020
3.37
 70,170 3.37 3.40 3.31 0 33,200 -0.2
16/07/2020
3.37
 68,440 3.39 3.39 3.36 0 38,460 -0.2
15/07/2020
3.39
 177,000 3.37 3.40 3.37 0 98,400 -0.6
14/07/2020
3.37
 143,110 3.39 3.42 3.36 0 30,860 -0.2
13/07/2020
3.39
 21,100 3.40 3.40 3.34 0 3,100 -0.0
10/07/2020
3.40
 41,510 3.40 3.42 3.28 0 12,120 -0.1
09/07/2020
3.40
 71,490 3.39 3.49 3.36 0 43,200 -0.2
08/07/2020
3.39
 43,220 3.46 3.46 3.39 0 200 -0.0
07/07/2020
3.46
 76,420 3.44 3.46 3.44 37,100 21,510 0.1
06/07/2020
3.44
 41,690 3.50 3.50 3.40 0 210 -0.0
03/07/2020
3.50
 61,560 3.48 3.58 3.48 270 15,040 -0.1

Chính sách bảo mật | Điều khoản sử dụng |