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

24.60
0.15
(0.61%)
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
(2024-08-21) 		0.40 1.65% 9,357,800 -1,142 -0.2
23.15
24.90
24.60
2 tháng
(2024-07-22) 		1.50 6.49% 24,253,800 -431,633 -10.4
21.85
24.90
24.60
3 tháng
(2024-06-24) 		-2.60 -9.56% 55,156,500 -609,773 -16.8
21.85
27.20
24.60
6 tháng
(2024-03-25) 		1.55 6.72% 164,648,700 -451,231 -12.6
20
29.20
24.60
12 tháng
(2023-09-26) 		8.64 54.09% 244,684,000 -315,272 -8.2
14.07
29.20
24.60
24 tháng
(2022-10-03) 		16.60 207.50% 322,158,300 -977,099 -25.8
4.25
29.20
24.60
36 tháng
(2021-10-06) 		8.15 49.53% 474,935,000 -973,237 -28.1
4.25
29.20
24.60
60 tháng
(2019-10-17) 		20.98 579.73% 655,552,800 -9,357,397 -135.9
2.48
29.20
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
4.21
 24,480 4.12 4.21 4.12 8,850 0 0.1
10/07/2019
4.12
 24,520 4.18 4.18 4.12 15,490 0 0.1
09/07/2019
4.18
 28,430 4.15 4.21 4.12 0 0 0
08/07/2019
4.15
 23,850 4.06 4.18 4.06 17,100 0 0.1
05/07/2019
4.06
 16,010 4.08 4.18 4.06 3,490 3,000 0.0
04/07/2019
4.08
 75,850 4.07 4.18 4.06 0 0 0
03/07/2019
4.07
 10,150 4.06 4.09 4.00 6,900 0 0.0
02/07/2019
4.06
 10,210 4.05 4.06 4.04 4,800 0 0.0
01/07/2019
4.05
 5,720 4.04 4.06 4.04 1,050 0 0.0
28/06/2019
4.04
 34,710 4.06 4.10 4.00 17,100 0 0.1
27/06/2019
4.06
 32,560 4.16 4.16 4.05 0 0 0
26/06/2019
4.16
 86,310 4.12 4.17 4.03 16,900 0 0.1
25/06/2019
4.12
 7,250 4.18 4.24 4.12 3,000 0 0.0
24/06/2019
4.18
 17,360 4.06 4.24 4.07 0 0 0
21/06/2019
4.06
 16,760 4.06 4.10 4.06 6,150 3,000 0.0
20/06/2019
4.06
 42,060 4.26 4.26 4.06 3,050 2,990 0.0
19/06/2019
4.26
 63,650 4.28 4.36 4.24 1,970 1,010 0.0
18/06/2019
4.28
 58,390 4.33 4.33 4.18 0 2,000 -0.0
17/06/2019
4.33
 109,140 4.19 4.33 4.10 0 7,000 -0.0
14/06/2019
4.19
 84,850 4.07 4.19 4.07 0 0 0
13/06/2019
4.07
 52,130 4.06 4.18 4.05 1,260 0 0.0
12/06/2019
4.06
 58,030 4.06 4.15 4.04 17,100 0 0.1
11/06/2019
4.06
 36,420 4.12 4.12 4.06 12,800 0 0.1
10/06/2019
4.12
 34,250 4.16 4.19 4.03 0 0 0
07/06/2019
4.16
 25,310 4.16 4.18 4.16 2,000 0 0.0
06/06/2019
4.16
 17,450 4.15 4.16 4.15 8,100 0 0.1
05/06/2019
4.15
 19,280 4.20 4.20 4.06 2,600 0 0.0
04/06/2019
4.20
 20,430 4.01 4.24 4.01 10,700 0 0.1
03/06/2019
4.01
 6,500 4.07 4.07 3.95 4,800 0 0.0
31/05/2019
4.07
 27,120 4.07 4.18 4.07 16,680 0 0.1
30/05/2019
4.07
 70,140 4.12 4.12 4.07 7,600 0 0.1
29/05/2019
4.12
 18,650 3.96 4.18 3.95 0 0 0
28/05/2019
3.96
 12,600 3.94 4.09 3.94 5,500 0 0.0
27/05/2019
3.94
 6,700 3.94 3.94 3.94 0 0 0
24/05/2019
3.94
 10,610 3.91 4.04 3.89 0 0 0
23/05/2019
3.91
 9,430 3.94 4.12 3.89 0 0 0
22/05/2019
3.94
 34,570 3.95 3.95 3.89 0 20,000 -0.1
21/05/2019
3.95
 3,460 4.00 4.11 3.95 0 0 0
20/05/2019
4.00
 5,200 4.11 4.18 4.00 0 0 0
17/05/2019
4.11
 80 4.12 4.18 4.01 0 0 0
16/05/2019
4.12
 63,100 4.00 4.12 4.00 0 789,512 -5.3
15/05/2019
4.00
 1,110 3.97 4.00 3.94 0 50 -0.0
14/05/2019
3.97
 14,150 3.91 3.98 3.97 0 0 0
13/05/2019
3.91
 3,220 3.98 4.00 3.90 0 90 -0.0
10/05/2019
3.98
 6,310 3.97 3.98 3.95 0 5,240 -0.0
09/05/2019
3.97
 3,210 4.01 4.16 3.95 0 10 -0
08/05/2019
4.01
 53,330 4.24 4.33 4.00 0 0 0
07/05/2019
4.24
 69,680 4.18 4.36 4.06 0 0 0
06/05/2019
4.18
 84,130 4.01 4.27 3.94 0 0 0
03/05/2019
4.01
 13,920 3.97 4.01 3.94 200 100 0.0
02/05/2019
3.97
 690 3.91 3.97 3.91 670 0 0.0
26/04/2019
3.91
 41,560 3.94 4.11 3.89 0 41,000 -0.3
25/04/2019
3.94
 66,870 3.94 3.95 3.94 0 61,000 -0.4
24/04/2019
3.94
 32,430 3.93 4.03 3.94 0 26,000 -0.2
23/04/2019
3.93
 49,780 3.83 4.03 3.83 0 43,000 -0.3
22/04/2019
3.83
 72,780 4.12 4.12 3.83 0 39,170 -0.3
19/04/2019
4.12
 6,990 4.04 4.18 4.02 0 0 0
18/04/2019
4.04
 64,370 4.04 4.18 4.03 0 0 0
17/04/2019
4.04
 85,520 4.03 4.08 4.00 0 45,780 -0.3
16/04/2019
4.03
 16,890 4.03 4.06 3.91 0 0 0
12/04/2019
4.03
 44,480 3.95 4.03 4.00 0 7,500 -0.1
11/04/2019
3.95
 15,970 4.00 4.01 3.95 0 0 0
10/04/2019
4.00
 8,220 4.00 4.01 3.94 0 0 0
09/04/2019
4.00
 48,340 4.00 4.00 3.94 0 40,000 -0.3
08/04/2019
4.00
 15,540 4.04 4.04 3.91 140 0 0.0
05/04/2019
4.04
 0 4.04 4.04 4.04 0 0 0
04/04/2019
4.04
 27,020 4.04 4.05 4.04 0 0 0
03/04/2019
4.04
 1,880 4.03 4.06 4.03 0 0 0
02/04/2019
4.03
 14,340 4.00 4.03 3.88 0 0 0
01/04/2019
4.00
 20,400 3.95 4.06 3.83 0 0 0
29/03/2019
3.95
 6,920 3.94 4.17 3.88 0 0 0
28/03/2019
3.94
 7,420 3.98 3.98 3.88 0 0 0
27/03/2019
3.98
 12,250 3.98 4.00 3.97 0 0 0
26/03/2019
3.98
 18,470 3.97 3.98 3.93 0 0 0
25/03/2019
3.97
 32,190 3.99 3.99 3.80 2,000 0 0.0
22/03/2019
3.99
 41,770 4.12 4.14 3.95 2,000 24,910 -0.2
21/03/2019
4.12
 7,680 4.06 4.16 4.03 0 0 0
20/03/2019
4.06
 45,080 4.06 4.17 4.02 0 14,380 -0.1
19/03/2019
4.06
 60,540 4.17 4.18 4.06 3,900 33,370 -0.2
18/03/2019
4.17
 70,630 4.20 4.22 4.15 0 39,230 -0.3
15/03/2019
4.20
 191,490 4.51 4.51 4.20 0 126,400 -0.9
14/03/2019
4.51
 104,590 4.66 4.66 4.36 0 79,840 -0.6
13/03/2019
4.66
 152,290 4.50 4.78 4.60 0 102,690 -0.8
12/03/2019
4.50
 104,560 4.21 4.50 4.21 0 0 0
11/03/2019
4.21
 19,270 4.18 4.21 4.17 0 0 0
08/03/2019
4.18
 38,610 4.17 4.21 4.17 2,800 25,070 -0.2
07/03/2019
4.17
 50,950 4.18 4.27 4.17 0 32,230 -0.2
06/03/2019
4.18
 5,240 4.18 4.20 4.18 0 0 0
05/03/2019
4.18
 36,620 4.18 4.24 4.17 0 32,710 -0.2
04/03/2019
4.18
 15,570 4.24 4.35 4.16 0 4,190 -0.0
01/03/2019
4.24
 4,840 4.18 4.35 4.18 4,570 0 0.0
28/02/2019
4.18
 6,020 4.24 4.24 4.18 1,300 0 0.0
27/02/2019
4.24
 2,850 4.25 4.39 4.24 1,600 0 0.0
26/02/2019
4.25
 3,540 4.24 4.26 4.24 3,020 200 0.0
25/02/2019
4.24
 5,830 4.24 4.24 4.18 1,300 0 0.0
22/02/2019
4.24
 7,290 4.24 4.24 4.24 6,300 0 0.0
21/02/2019
4.24
 18,880 4.24 4.30 4.24 12,600 0 0.1
20/02/2019
4.24
 20,070 4.30 4.30 4.21 2,100 430 0.0
19/02/2019
4.30
 2,690 4.36 4.36 4.19 0 0 0
18/02/2019
4.36
 9,670 4.39 4.39 4.36 7,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |