Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	4.54	46,650	4.74	4.74	4.54	11,600	0	0.1
20/11/2018	4.74	31,900	4.72	4.74	4.66	6,800	0	0.1
19/11/2018	4.72	45,250	4.66	4.77	4.48	9,000	0	0.1
16/11/2018	4.66	19,310	4.66	4.72	4.66	8,800	0	0.1
15/11/2018	4.66	36,540	4.66	4.77	4.66	8,800	0	0.1
14/11/2018	4.66	28,510	4.66	4.77	4.66	6,190	0	0.0
13/11/2018	4.66	44,280	4.71	4.71	4.66	13,280	0	0.1
12/11/2018	4.71	64,030	4.66	4.71	4.66	11,210	0	0.1
09/11/2018	4.66	38,810	4.66	4.72	4.66	5,050	0	0.0
08/11/2018	4.66	46,010	4.66	4.72	4.66	14,900	19,700	-0.0
07/11/2018	4.66	45,730	4.72	4.77	4.66	14,700	0	0.1
06/11/2018	4.72	52,870	4.76	4.76	4.66	14,500	0	0.1
05/11/2018	4.76	28,320	4.71	4.77	4.66	0	0	0
02/11/2018	4.71	62,850	4.53	4.78	4.42	17,300	0	0.1
01/11/2018	4.53	67,860	4.54	4.59	4.53	5,100	0	0.0
31/10/2018	4.54	36,450	4.54	4.60	4.51	15,900	0	0.1
30/10/2018	4.54	61,260	4.64	4.69	4.54	16,010	0	0.1
29/10/2018	4.64	63,310	4.62	4.78	4.59	0	0	0
26/10/2018	4.62	132,320	4.55	4.72	4.55	20,600	4,780	0.1
25/10/2018	4.55	88,320	4.78	4.78	4.55	16,500	3,500	0.1
24/10/2018	4.78	102,580	4.89	4.90	4.66	9,090	0	0.1
23/10/2018	4.89	89,970	4.93	4.93	4.66	16,000	0	0.1
22/10/2018	4.93	69,340	4.92	5.04	4.90	14,000	0	0.1
19/10/2018	4.92	41,700	4.93	4.93	4.89	14,000	0	0.1
18/10/2018	4.93	66,020	4.93	5.05	4.93	14,520	4,580	0.1
17/10/2018	4.93	91,510	4.93	5.07	4.93	1,040	0	0.0
16/10/2018	4.93	79,670	4.93	4.96	4.84	14,000	0	0.1
15/10/2018	4.93	68,570	4.86	5.02	4.84	5,460	0	0.0
12/10/2018	4.86	118,230	4.84	4.90	4.78	16,200	3,320	0.1
11/10/2018	4.84	100,730	5.20	5.20	4.84	16,660	0	0.1
10/10/2018	5.20	87,990	5.35	5.43	5.18	12,900	3,540	0.1
09/10/2018	5.35	73,100	5.37	5.52	5.35	600	0	0.0
08/10/2018	5.37	97,910	5.37	5.55	5.32	7,800	0	0.1
05/10/2018	5.37	102,610	5.37	5.37	5.26	12,900	0	0.1
04/10/2018	5.37	87,360	5.37	5.37	5.26	12,200	24,850	-0.1
03/10/2018	5.37	109,570	5.42	5.42	5.37	12,800	25,150	-0.1
02/10/2018	5.42	163,160	5.55	5.61	5.37	3,450	81,100	-0.7
01/10/2018	5.55	230,240	5.67	5.67	5.27	13,400	63,380	-0.5
28/09/2018	5.67	165,540	5.70	5.76	5.61	12,120	60,000	-0.5
27/09/2018	5.70	117,300	5.76	5.79	5.61	0	35,000	-0.3
26/09/2018	5.76	344,110	5.42	5.79	5.40	5,000	30,000	-0.2
25/09/2018	5.42	106,280	5.43	5.46	5.39	10	35,000	-0.3
24/09/2018	5.43	257,700	5.40	5.43	5.38	0	120,000	-1.1
21/09/2018	5.40	318,970	5.36	5.43	5.36	1,810	198,750	-1.8
20/09/2018	5.36	63,470	5.37	5.43	5.35	0	0	0
19/09/2018	5.37	134,350	5.31	5.37	5.26	0	41,370	-0.4
18/09/2018	5.31	109,090	5.29	5.32	5.14	13,100	32,100	-0.2
17/09/2018	5.29	103,950	5.29	5.49	5.29	3,100	2,700	0.0
14/09/2018	5.29	22,440	5.29	5.43	5.26	1,750	6,200	-0.0
13/09/2018	5.29	87,730	5.26	5.35	5.26	13,100	17,000	-0.0
12/09/2018	5.26	64,120	5.35	5.36	5.26	1,180	0	0.0
11/09/2018	5.35	55,600	5.37	5.43	5.26	10,350	5,500	0.0
10/09/2018	5.37	97,490	5.29	5.37	5.26	10,600	0	0.1
07/09/2018	5.29	54,090	5.29	5.30	5.26	12,700	0	0.1
06/09/2018	5.29	60,820	5.26	5.30	5.18	13,300	0	0.1
05/09/2018	5.26	79,870	5.29	5.30	5.26	13,140	0	0.1
04/09/2018	5.29	88,970	5.32	5.36	5.26	12,900	0	0.1
31/08/2018	5.32	52,990	5.32	5.37	5.30	4,100	0	0.0
30/08/2018	5.32	67,520	5.30	5.35	5.20	0	0	0
29/08/2018	5.30	84,290	5.29	5.37	5.08	13,640	0	0.1
28/08/2018	5.29	59,010	5.31	5.32	5.17	0	0	0
27/08/2018	5.31	77,710	5.11	5.32	5.11	11,120	0	0.1
24/08/2018	5.11	61,570	5.14	5.26	5.09	4,000	0	0.0
23/08/2018	5.14	76,650	4.96	5.20	4.96	5,200	10,000	-0.0
22/08/2018	4.96	106,240	5.32	5.37	4.96	13,100	100	0.1
21/08/2018	5.32	73,910	5.32	5.46	5.26	13,100	0	0.1
20/08/2018	5.32	52,580	5.37	5.46	5.32	5,870	0	0.1
17/08/2018	5.37	37,690	5.39	5.52	5.27	5,700	0	0.1
16/08/2018	5.39	58,970	5.40	5.40	5.26	12,800	7,810	0.0
15/08/2018	5.40	56,520	5.37	5.43	5.32	12,340	0	0.1
14/08/2018	5.37	80,560	5.37	5.39	5.27	12,900	11,340	0.0
13/08/2018	5.37	65,680	5.48	5.48	5.33	12,500	19,910	-0.1
10/08/2018	5.48	91,330	5.39	5.49	5.39	12,600	23,000	-0.1
09/08/2018	5.39	29,590	5.43	5.64	5.39	0	10,000	-0.1
08/08/2018	5.43	35,340	5.37	5.49	5.37	11,010	7,000	0.0
07/08/2018	5.37	71,740	5.48	5.55	5.37	1,800	25,000	-0.2
06/08/2018	5.48	74,950	5.35	5.67	5.35	12,800	20,130	-0.1
03/08/2018	5.35	40,940	5.37	5.46	5.35	12,800	0	0.1
02/08/2018	5.37	41,670	5.37	5.43	5.35	8,300	0	0.1
01/08/2018	5.37	66,190	5.32	5.37	5.08	12,800	0	0.1
31/07/2018	5.32	41,660	5.32	5.43	5.32	7,690	0	0.1
30/07/2018	5.32	48,240	5.49	5.49	5.32	12,600	140	0.1
27/07/2018	5.49	34,980	5.33	5.49	5.33	3,500	10,000	-0.1
26/07/2018	5.33	47,340	5.33	5.67	5.32	12,000	10,000	0.0
25/07/2018	5.33	35,840	5.36	5.36	5.32	4,300	0	0.0
24/07/2018	5.36	21,480	5.37	5.37	5.32	12,800	0	0.1
23/07/2018	5.37	45,360	5.36	5.37	5.32	0	0	0
20/07/2018	5.36	78,670	5.43	5.43	5.17	12,600	5,730	0.1
19/07/2018	5.43	42,360	5.40	5.52	5.35	12,600	9,000	0.0
18/07/2018	5.40	46,520	5.40	5.52	5.33	800	10,000	-0.1
17/07/2018	5.40	76,460	5.37	5.46	5.26	12,900	15,000	-0.0
16/07/2018	5.37	114,660	5.49	5.55	5.37	12,500	23,790	-0.1
13/07/2018	5.49	100,200	5.49	5.52	5.49	12,500	0	0.1
12/07/2018	5.49	136,510	5.49	5.61	5.49	3,500	5,240	-0.0
11/07/2018	5.49	118,620	5.61	5.61	5.26	13,010	0	0.1
10/07/2018	5.61	123,700	5.49	5.67	5.49	4,670	630	0.0
09/07/2018	5.49	129,110	5.43	5.67	5.49	7,500	0	0.1
06/07/2018	5.43	110,010	5.64	5.67	5.43	0	330	-0.0
05/07/2018	5.64	73,180	5.50	5.79	5.50	60	0	0.0
04/07/2018	5.50	97,000	5.63	5.67	5.50	0	2,230	-0.0

Page:
<<
15
16
17
>>

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

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

THỐNG KÊ GIAO DỊCH