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)
10/02/2020
3.88
 5,100 3.91 3.91 3.65 0 0 0
07/02/2020
3.91
 6,280 3.88 3.94 3.82 0 0 0
06/02/2020
3.88
 23,660 4.00 4.00 3.79 0 0 0
05/02/2020
4.00
 3,440 4.05 4.05 3.88 0 0 0
04/02/2020
4.05
 13,820 4.06 4.07 3.82 0 0 0
03/02/2020
4.06
 2,590 4.04 4.06 3.97 0 600 -0.0
31/01/2020
4.04
 21,700 4.04 4.05 3.97 0 0 0
30/01/2020
4.04
 18,090 4.02 4.12 4.00 0 0 0
22/01/2020
4.02
 46,290 4.04 4.04 4.01 0 160 -0.0
21/01/2020
4.04
 47,820 4.05 4.05 4.00 2,090 0 0.0
20/01/2020
4.05
 5,320 4.01 4.06 3.82 0 0 0
17/01/2020
4.01
 41,900 4.07 4.07 4.01 0 0 0
16/01/2020
4.07
 22,820 4.07 4.07 4.00 0 0 0
15/01/2020
4.07
 14,200 4.07 4.07 4.06 0 0 0
14/01/2020
4.07
 23,570 4.01 4.08 4.01 0 0 0
13/01/2020
4.01
 65,420 4.11 4.11 4.01 0 0 0
10/01/2020
4.11
 12,800 4.06 4.11 3.94 4,000 0 0.0
09/01/2020
4.06
 20,760 3.88 4.06 3.82 0 0 0
08/01/2020
3.88
 50,230 3.88 4.12 3.79 0 0 0
07/01/2020
3.88
 15,430 3.82 3.88 3.79 0 0 0
06/01/2020
3.82
 27,210 3.79 3.82 3.73 0 0 0
03/01/2020
3.79
 55,100 3.70 3.79 3.64 0 1,560 -0.0
02/01/2020
3.70
 48,770 3.57 3.70 3.57 600 0 0.0
31/12/2019
3.57
 2,330 3.52 3.58 3.52 0 0 0
30/12/2019
3.52
 24,920 3.52 3.53 3.46 0 0 0
27/12/2019
3.52
 15,320 3.52 3.52 3.43 0 0 0
26/12/2019
3.52
 13,200 3.40 3.52 3.40 0 0 0
25/12/2019
3.40
 1,340 3.58 3.58 3.40 500 0 0.0
24/12/2019
3.58
 140 3.49 3.58 3.49 0 0 0
23/12/2019
3.49
 5,620 3.47 3.52 3.34 0 250 -0.0
20/12/2019
3.47
 3,400 3.46 3.47 3.46 0 0 0
19/12/2019
3.46
 4,370 3.46 3.49 3.46 0 0 0
18/12/2019
3.46
 3,320 3.51 3.51 3.46 0 0 0
17/12/2019
3.51
 3,540 3.50 3.51 3.50 0 0 0
16/12/2019
3.50
 25,670 3.49 3.51 3.34 0 0 0
13/12/2019
3.49
 61,960 3.34 3.49 3.34 4,400 0 0.0
12/12/2019
3.34
 2,040 3.28 3.34 3.28 0 0 0
11/12/2019
3.28
 4,040 3.40 3.40 3.22 0 0 0
10/12/2019
3.40
 4,830 3.40 3.40 3.24 0 0 0
09/12/2019
3.40
 1,610 3.40 3.40 3.34 0 0 0
06/12/2019
3.40
 7,030 3.31 3.40 3.33 0 0 0
05/12/2019
3.31
 21,900 3.32 3.32 3.26 0 0 0
04/12/2019
3.32
 2,500 3.31 3.32 3.32 0 0 0
03/12/2019
3.31
 19,020 3.30 3.31 3.22 0 200 -0.0
02/12/2019
3.30
 24,860 3.38 3.38 3.15 0 0 0
29/11/2019
3.38
 27,110 3.37 3.39 3.22 0 0 0
28/11/2019
3.37
 12,510 3.39 3.39 3.34 350 0 0.0
27/11/2019
3.39
 14,260 3.39 3.43 3.39 0 0 0
26/11/2019
3.39
 4,720 3.29 3.46 3.28 0 0 0
25/11/2019
3.29
 26,540 3.45 3.46 3.28 0 0 0
22/11/2019
3.45
 2,110 3.43 3.50 3.43 0 0 0
21/11/2019
3.43
 4,300 3.43 3.46 3.43 0 0 0
20/11/2019
3.43
 240 3.40 3.43 3.37 0 0 0
19/11/2019
3.40
 8,710 3.40 3.46 3.40 0 0 0
18/11/2019
3.40
 18,870 3.46 3.47 3.40 0 0 0
15/11/2019
3.46
 5,100 3.46 3.46 3.34 0 0 0
14/11/2019
3.46
 21,470 3.48 3.48 3.40 0 0 0
13/11/2019
3.48
 10,900 3.48 3.49 3.35 0 0 0
12/11/2019
3.48
 10,460 3.47 3.48 3.41 0 0 0
11/11/2019
3.47
 10,270 3.46 3.48 3.40 0 0 0
08/11/2019
3.46
 14,490 3.46 3.47 3.45 0 0 0
07/11/2019
3.46
 4,030 3.46 3.49 3.41 0 10 -0
06/11/2019
3.46
 4,930 3.46 3.55 3.46 0 4,700 -0.0
05/11/2019
3.46
 35,820 3.46 3.49 3.43 0 0 0
04/11/2019
3.46
 16,670 3.46 3.52 3.43 0 0 0
01/11/2019
3.46
 12,010 3.52 3.58 3.46 4,000 0 0.0
31/10/2019
3.52
 3,970 3.52 3.52 3.46 0 0 0
30/10/2019
3.52
 9,190 3.52 3.52 3.46 4,000 0 0.0
29/10/2019
3.52
 3,110 3.55 3.55 3.46 0 0 0
28/10/2019
3.55
 16,670 3.55 3.58 3.43 5,500 300 0.0
25/10/2019
3.55
 11,420 3.58 3.60 3.47 5,000 0 0.0
24/10/2019
3.58
 5,890 3.58 3.61 3.46 1,400 1,000 0.0
23/10/2019
3.58
 3,740 3.58 3.64 3.44 0 0 0
22/10/2019
3.58
 5,760 3.61 3.61 3.40 0 0 0
21/10/2019
3.61
 9,670 3.61 3.64 3.58 3,000 70 0.0
18/10/2019
3.61
 1,040 3.62 3.64 3.52 0 0 0
17/10/2019
3.62
 2,630 3.62 3.62 3.58 0 0 0
16/10/2019
3.62
 6,030 3.61 3.64 3.48 0 0 0
15/10/2019
3.61
 2,420 3.61 3.64 3.37 0 0 0
14/10/2019
3.61
 1,670 3.58 3.76 3.57 100 0 0.0
11/10/2019
3.58
 2,890 3.58 3.58 3.48 1,370 0 0.0
10/10/2019
3.58
 58,400 3.41 3.58 3.40 0 0 0
09/10/2019
3.41
 20,300 3.40 3.41 3.40 0 0 0
08/10/2019
3.40
 12,500 3.40 3.58 3.39 0 0 0
07/10/2019
3.40
 4,630 3.49 3.49 3.39 0 0 0
04/10/2019
3.49
 40,610 3.52 3.69 3.34 0 0 0
03/10/2019
3.52
 14,200 3.53 3.74 3.49 0 0 0
02/10/2019
3.53
 22,130 3.70 3.70 3.47 0 0 0
01/10/2019
3.70
 160,250 3.73 3.78 3.48 0 0 0
30/09/2019
3.73
 8,280 3.73 3.82 3.67 0 0 0
27/09/2019
3.73
 22,070 3.73 3.73 3.70 50 0 0.0
26/09/2019
3.73
 4,030 3.73 3.87 3.64 0 0 0
25/09/2019
3.73
 26,620 3.73 3.88 3.73 480 0 0.0
24/09/2019
3.73
 13,570 3.87 3.87 3.67 0 0 0
23/09/2019
3.87
 5,030 3.76 3.93 3.82 0 0 0
20/09/2019
3.76
 16,620 3.76 3.76 3.70 0 10,700 -0.1
19/09/2019
3.76
 2,330 3.82 3.82 3.65 0 0 0
18/09/2019
3.82
 5,220 3.79 3.88 3.65 0 0 0
17/09/2019
3.79
 11,040 3.84 3.84 3.76 0 0 0
16/09/2019
3.84
 8,280 3.85 3.87 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |