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)
13/09/2019
3.85
 60,960 3.88 3.88 3.65 0 0 0
12/09/2019
3.88
 760 3.82 3.88 3.76 0 0 0
11/09/2019
3.82
 1,010 3.87 3.87 3.76 0 0 0
10/09/2019
3.87
 120 3.87 3.87 3.87 0 0 0
09/09/2019
3.87
 3,600 3.76 3.88 3.76 0 0 0
06/09/2019
3.76
 3,580 3.82 3.88 3.73 940 0 0.0
05/09/2019
3.82
 15,560 3.82 3.88 3.79 0 0 0
04/09/2019
3.82
 12,210 3.88 3.88 3.76 0 2,730 -0.0
03/09/2019
3.88
 12,020 3.93 3.93 3.82 0 0 0
30/08/2019
3.93
 1,380 3.94 3.94 3.93 0 0 0
29/08/2019
3.94
 1,020 3.82 3.94 3.80 0 0 0
28/08/2019
3.82
 11,180 3.87 3.88 3.82 0 0 0
27/08/2019
3.87
 700 3.85 3.87 3.77 0 650 -0.0
26/08/2019
3.85
 4,300 3.88 3.88 3.76 0 0 0
23/08/2019
3.88
 3,600 3.88 3.88 3.77 0 0 0
22/08/2019
3.88
 11,370 3.88 3.88 3.76 0 0 0
21/08/2019
3.88
 14,150 3.88 3.91 3.88 0 0 0
20/08/2019
3.88
 390 3.88 3.88 3.82 0 0 0
19/08/2019
3.88
 1,020 3.88 3.88 3.76 0 0 0
16/08/2019
3.88
 18,210 3.88 3.88 3.82 10,300 0 0.1
15/08/2019
3.88
 11,950 3.88 3.88 3.82 4,000 0 0.0
14/08/2019
3.88
 8,520 3.88 3.88 3.79 2,600 3,260 -0.0
13/08/2019
3.88
 5,190 3.89 3.91 3.88 3,300 0 0.0
12/08/2019
3.89
 8,860 3.89 3.89 3.88 5,800 0 0.0
09/08/2019
3.89
 5,550 3.89 3.91 3.78 0 0 0
08/08/2019
3.89
 9,560 3.89 3.89 3.76 0 0 0
07/08/2019
3.89
 540 3.94 3.94 3.71 0 0 0
06/08/2019
3.94
 4,830 3.88 3.94 3.88 0 0 0
05/08/2019
3.88
 3,530 3.94 3.94 3.82 0 0 0
02/08/2019
3.94
 26,150 3.94 3.94 3.76 0 5,540 -0.0
01/08/2019
3.94
 39,470 3.85 3.94 3.85 0 0 0
31/07/2019
3.85
 18,610 3.94 3.94 3.85 550 0 0.0
30/07/2019
3.94
 18,720 4.00 4.00 3.88 3,380 0 0.0
29/07/2019
4.00
 2,520 4.11 4.11 3.89 0 0 0
26/07/2019
4.11
 47,320 4.16 4.16 3.94 0 3,000 -0.0
25/07/2019
4.16
 5,510 4.09 4.16 4.09 0 0 0
24/07/2019
4.09
 7,990 4.09 4.17 3.89 0 0 0
23/07/2019
4.09
 36,930 4.09 4.09 4.00 0 0 0
22/07/2019
4.09
 11,540 4.09 4.10 3.97 0 0 0
19/07/2019
4.09
 18,790 4.13 4.13 4.01 16,600 0 0.1
18/07/2019
4.13
 27,810 4.13 4.13 4.09 16,600 0 0.1
17/07/2019
4.13
 29,240 4.18 4.18 4.09 7,300 0 0.1
16/07/2019
4.18
 20,910 4.18 4.18 4.13 16,550 0 0.1
15/07/2019
4.18
 22,990 4.18 4.24 4.13 3,300 0 0.0
12/07/2019
4.18
 30,560 4.21 4.21 4.12 16,400 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |