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)
02/07/2020
3.48
 23,370 3.51 3.51 3.43 0 15,400 -0.1
01/07/2020
3.51
 184,620 3.42 3.52 3.39 1,300 93,500 -0.5
30/06/2020
3.42
 132,300 3.42 3.45 3.40 40,000 49,060 -0.1
29/06/2020
3.42
 148,520 3.49 3.49 3.37 0 25,810 -0.1
26/06/2020
3.49
 80,860 3.49 3.51 3.45 0 16,300 -0.1
25/06/2020
3.49
 85,140 3.51 3.55 3.36 5,000 20 0.0
24/06/2020
3.51
 147,600 3.50 3.55 3.46 59,320 0 0.3
23/06/2020
3.50
 196,890 3.52 3.61 3.48 100 62,700 -0.4
22/06/2020
3.52
 130,650 3.40 3.63 3.40 260 80,600 -0.5
19/06/2020
3.40
 193,160 3.43 3.43 3.31 710 129,860 -0.7
18/06/2020
3.43
 201,650 3.55 3.55 3.31 0 0 0
17/06/2020
3.55
 66,380 3.67 3.67 3.46 300 3,000 -0.0
16/06/2020
3.67
 107,480 3.67 3.74 3.60 31,350 30,180 0.0
15/06/2020
3.67
 425,340 3.79 3.84 3.67 226,840 135,080 0.6
12/06/2020
3.79
 244,470 3.58 3.79 3.37 91,910 150 0.5
11/06/2020
3.58
 494,230 3.56 3.80 3.58 67,820 78,900 -0.0
10/06/2020
3.56
 169,970 3.52 3.58 3.50 27,300 85,970 -0.4
09/06/2020
3.52
 407,640 3.34 3.55 3.37 17,910 138,900 -0.7
08/06/2020
3.34
 282,810 3.13 3.34 3.14 19,990 100,170 -0.4
05/06/2020
3.13
 94,170 3.11 3.17 3.09 19,990 56,070 -0.2
04/06/2020
3.11
 69,850 3.11 3.13 3.10 19,990 8,390 0.1
03/06/2020
3.11
 30,440 3.12 3.14 3.11 19,990 10,490 0.0
02/06/2020
3.12
 62,000 3.12 3.12 3.09 35,990 51,740 -0.1
01/06/2020
3.12
 55,610 3.15 3.15 2.99 0 3,110 -0.0
29/05/2020
3.15
 22,740 3.15 3.15 3.11 0 3,480 -0.0
28/05/2020
3.15
 26,980 3.19 3.19 3.14 0 17,640 -0.1
27/05/2020
3.19
 39,050 3.22 3.22 3.14 0 1,810 -0.0
26/05/2020
3.22
 83,580 3.16 3.25 3.12 0 0 0
25/05/2020
3.16
 69,020 3.14 3.16 3.12 0 0 0
22/05/2020
3.14
 14,780 3.17 3.17 3.11 150 0 0.0
21/05/2020
3.17
 55,870 3.13 3.17 3.13 0 0 0
20/05/2020
3.13
 52,970 3.20 3.20 3.13 0 0 0
19/05/2020
3.20
 35,220 3.17 3.20 3.14 0 0 0
18/05/2020
3.17
 22,100 3.15 3.19 3.11 0 0 0
15/05/2020
3.15
 14,170 3.17 3.28 2.99 0 2,240 -0.0
14/05/2020
3.17
 8,050 3.20 3.25 3.17 0 0 0
13/05/2020
3.20
 33,910 3.25 3.25 3.14 0 0 0
12/05/2020
3.25
 65,400 3.22 3.31 3.22 0 0 0
11/05/2020
3.22
 30,420 3.05 3.22 3.02 1,850 0 0.0
08/05/2020
3.05
 40,530 3.02 3.17 3.02 500 0 0.0
07/05/2020
3.02
 42,960 3.00 3.05 2.96 0 0 0
06/05/2020
3.00
 26,940 3.09 3.27 2.90 0 0 0
05/05/2020
3.09
 14,480 3.17 3.32 3.09 0 0 0
04/05/2020
3.17
 81,630 3.14 3.28 3.14 10,600 0 0.1
29/04/2020
3.14
 17,410 3.10 3.15 3.02 0 0 0
28/04/2020
3.10
 44,100 3.11 3.17 3.05 0 0 0
27/04/2020
3.11
 27,680 3.09 3.15 3.09 0 0 0
24/04/2020
3.09
 16,500 3.14 3.14 3.08 0 0 0
23/04/2020
3.14
 21,550 3.11 3.17 3.12 3,000 0 0.0
22/04/2020
3.11
 50,570 3.20 3.20 2.97 0 5,230 -0.0
21/04/2020
3.20
 132,010 3.13 3.27 3.13 0 0 0
20/04/2020
3.13
 73,180 2.93 3.13 3.02 0 0 0
17/04/2020
2.93
 47,060 2.81 2.95 2.81 0 0 0
16/04/2020
2.81
 28,360 2.80 2.81 2.75 0 0 0
15/04/2020
2.80
 45,670 2.69 2.80 2.69 0 0 0
14/04/2020
2.69
 10,670 2.69 2.81 2.69 0 0 0
13/04/2020
2.69
 15,030 2.73 2.75 2.69 0 0 0
10/04/2020
2.73
 9,770 2.78 2.79 2.72 0 0 0
09/04/2020
2.78
 9,370 2.71 2.81 2.75 0 0 0
08/04/2020
2.71
 24,290 2.63 2.71 2.52 5,000 0 0.0
07/04/2020
2.63
 30,720 2.59 2.65 2.51 0 0 0
06/04/2020
2.59
 95,010 2.62 2.66 2.50 0 1,000 -0.0
03/04/2020
2.62
 18,270 2.50 2.63 2.50 5,230 0 0.0
01/04/2020
2.50
 7,600 2.48 2.57 2.48 0 0 0
31/03/2020
2.48
 49,240 2.50 2.62 2.32 29,000 0 0.1
30/03/2020
2.50
 71,410 2.68 2.68 2.50 0 0 0
27/03/2020
2.68
 14,070 2.66 2.68 2.51 0 0 0
26/03/2020
2.66
 31,170 2.75 2.75 2.57 0 0 0
25/03/2020
2.75
 91,340 2.57 2.75 2.57 0 0 0
24/03/2020
2.57
 32,640 2.56 2.58 2.41 0 0 0
23/03/2020
2.56
 133,290 2.75 2.75 2.56 0 0 0
20/03/2020
2.75
 53,700 2.75 2.84 2.75 0 0 0
19/03/2020
2.75
 33,400 2.83 2.84 2.75 1,000 0 0.0
18/03/2020
2.83
 16,700 2.75 2.90 2.75 1,000 0 0.0
17/03/2020
2.75
 70,370 2.69 2.75 2.63 18,600 9,980 0.0
16/03/2020
2.69
 141,250 2.76 2.78 2.58 0 20 -0.0
13/03/2020
2.76
 148,230 2.96 2.96 2.76 0 130 -0.0
12/03/2020
2.96
 194,400 3.18 3.18 2.96 160 230 -0.0
11/03/2020
3.18
 33,560 3.32 3.40 3.18 2,000 2,370 -0.0
10/03/2020
3.32
 73,910 3.28 3.40 3.28 0 60 -0.0
09/03/2020
3.28
 220,020 3.53 3.53 3.28 0 0 0
06/03/2020
3.53
 61,850 3.67 3.67 3.52 0 0 0
05/03/2020
3.67
 145,100 3.67 3.82 3.53 0 0 0
04/03/2020
3.67
 122,850 3.47 3.67 3.46 250 0 0.0
03/03/2020
3.47
 70,000 3.45 3.52 3.45 0 0 0
02/03/2020
3.45
 46,730 3.52 3.52 3.45 0 0 0
28/02/2020
3.52
 108,190 3.70 3.70 3.52 6,000 0 0.0
27/02/2020
3.70
 109,630 3.59 3.70 3.54 0 0 0
26/02/2020
3.59
 155,920 3.65 3.76 3.40 0 0 0
25/02/2020
3.65
 498,280 3.88 3.88 3.61 14,560 0 0.1
24/02/2020
3.88
 180,370 4.16 4.16 3.88 0 0 0
21/02/2020
4.16
 263,990 4.18 4.36 4.12 2,600 31,000 -0.2
20/02/2020
4.18
 601,000 4.29 4.47 4.16 0 1,010 -0.0
19/02/2020
4.29
 459,310 4.54 4.54 4.27 0 990 -0.0
18/02/2020
4.54
 155,030 4.60 4.90 4.54 0 250 -0.0
17/02/2020
4.60
 858,500 4.30 4.60 4.54 32,010 30 0.2
14/02/2020
4.30
 778,790 4.02 4.30 4.01 0 0 0
13/02/2020
4.02
 33,170 4.02 4.06 4.02 0 0 0
12/02/2020
4.02
 96,790 3.96 4.06 3.89 0 0 0
11/02/2020
3.96
 51,720 3.88 4.12 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |