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)
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
15/02/2019
4.39
 70 4.36 4.41 4.39 0 0 0
14/02/2019
4.36
 3,240 4.35 4.48 4.35 0 0 0
13/02/2019
4.35
 12,130 4.38 4.38 4.19 2,800 0 0.0
12/02/2019
4.38
 5,080 4.25 4.42 4.24 3,180 0 0.0
11/02/2019
4.25
 7,020 4.45 4.74 4.18 0 0 0
01/02/2019
4.45
 1,270 4.41 4.47 4.41 1,030 0 0.0
31/01/2019
4.41
 10,950 4.41 4.41 4.39 1,100 0 0.0
30/01/2019
4.41
 1,130 4.42 4.42 4.41 0 0 0
29/01/2019
4.42
 11,240 4.52 4.52 4.21 8,030 6,080 0.0
28/01/2019
4.52
 4,070 4.37 4.57 4.30 1,100 0 0.0
25/01/2019
4.37
 2,400 4.42 4.42 4.37 2,400 0 0.0
24/01/2019
4.42
 5,630 4.59 4.59 4.42 4,200 0 0.0
23/01/2019
4.59
 5,730 4.42 4.65 4.42 1,600 0 0.0
22/01/2019
4.42
 2,090 4.53 4.54 4.42 500 0 0.0
21/01/2019
4.53
 1,710 4.36 4.53 4.32 10 0 0
18/01/2019
4.36
 5,540 4.36 4.38 4.25 3,900 0 0.0
17/01/2019
4.36
 11,380 4.36 4.36 4.32 7,500 0 0.1
16/01/2019
4.36
 8,650 4.36 4.39 4.36 3,500 4,410 -0.0
15/01/2019
4.36
 4,710 4.36 4.39 4.33 700 800 -0.0
14/01/2019
4.36
 700 4.43 4.43 4.36 0 0 0
11/01/2019
4.43
 6,880 4.44 4.44 4.37 6,620 470 0.0
10/01/2019
4.44
 6,110 4.47 4.47 4.37 0 0 0
09/01/2019
4.47
 10 4.42 4.47 4.47 0 0 0
08/01/2019
4.42
 6,690 4.37 4.42 4.24 4,570 0 0.0
07/01/2019
4.37
 5,060 4.42 4.48 4.36 1,500 900 0.0
04/01/2019
4.42
 6,870 4.42 4.42 4.36 4,000 0 0.0
03/01/2019
4.42
 10,170 4.50 4.51 4.36 6,300 260 0.0
02/01/2019
4.50
 17,640 4.59 4.78 4.50 11,840 15,220 -0.0
28/12/2018
4.59
 18,570 4.63 4.63 4.48 9,350 20 0.1
27/12/2018
4.63
 7,140 4.59 4.66 4.48 0 0 0
26/12/2018
4.59
 27,080 4.42 4.59 4.41 5,700 2,650 0.0
25/12/2018
4.42
 44,950 4.42 4.42 4.36 11,400 0 0.1
24/12/2018
4.42
 24,590 4.48 4.54 4.42 9,300 2,320 0.1
21/12/2018
4.48
 39,170 4.60 4.60 4.48 9,100 3,110 0.0
20/12/2018
4.60
 36,200 4.60 4.65 4.54 12,100 0 0.1
19/12/2018
4.60
 51,500 4.61 4.66 4.60 9,800 500 0.1
18/12/2018
4.61
 42,650 4.61 4.66 4.54 12,150 0 0.1
17/12/2018
4.61
 38,020 4.72 4.74 4.61 1,800 0 0.0
14/12/2018
4.72
 42,850 4.72 4.75 4.60 15,710 6,000 0.1
13/12/2018
4.72
 41,250 4.60 4.84 4.49 11,900 0 0.1
12/12/2018
4.60
 49,370 4.60 4.66 4.60 12,330 3,800 0.1
11/12/2018
4.60
 28,960 4.72 4.78 4.60 0 1,000 -0.0
10/12/2018
4.72
 60,100 4.50 4.72 4.50 8,200 0 0.1
07/12/2018
4.50
 20,580 4.64 4.66 4.50 11,900 0 0.1
06/12/2018
4.64
 37,240 4.69 4.71 4.64 7,530 0 0.1
05/12/2018
4.69
 36,710 4.70 4.70 4.63 10,730 0 0.1
04/12/2018
4.70
 62,090 4.65 4.71 4.63 7,300 0 0.1
03/12/2018
4.65
 46,260 4.54 4.65 4.54 20 0 0.0
30/11/2018
4.54
 18,490 4.54 4.54 4.53 12,600 0 0.1
29/11/2018
4.54
 72,400 4.68 4.68 4.54 15,800 0 0.1
28/11/2018
4.68
 67,460 4.54 4.72 4.54 12,300 6,000 0.1
27/11/2018
4.54
 52,290 4.54 4.78 4.54 350 1,200 -0.0
26/11/2018
4.54
 10,840 4.62 4.66 4.53 9,920 0 0.1
23/11/2018
4.62
 34,750 4.49 4.63 4.53 10,280 0 0.1
22/11/2018
4.49
 45,370 4.54 4.63 4.49 13,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |