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

25.20
0.05
(0.20%)

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)
03/07/2018
5.63
67,050 5.91 5.97 5.63 0 620 -0.0
02/07/2018
5.91
60,060 5.97 6.09 5.79 0 0 0
29/06/2018
5.97
101,630 5.97 6.09 5.73 0 0 0
28/06/2018
5.97
92,900 6.21 6.21 5.91 0 0 0
27/06/2018
6.21
147,380 6.15 6.27 6.06 0 0 0
26/06/2018
6.15
95,300 6.03 6.21 5.97 22,000 0 0.2
25/06/2018
6.03
127,140 6.03 6.33 6.03 0 520 -0.0
22/06/2018
6.03
105,810 6.27 6.27 6.03 0 0 0
21/06/2018
6.27
100,020 6.39 6.39 6.21 10 0 0.0
20/06/2018
6.39
90,450 6.15 6.57 6.00 0 23,590 -0.2
19/06/2018
6.15
155,410 6.60 6.63 6.15 0 0 0
18/06/2018
6.60
118,410 6.99 7.05 6.60 0 0 0
15/06/2018
6.99
74,540 6.99 7.17 6.81 1,460 0 0.0
14/06/2018
6.99
143,880 6.78 7.17 6.54 0 0 0
13/06/2018
6.78
98,890 6.75 6.84 6.39 300 0 0.0
12/06/2018
6.75
127,960 6.75 6.90 6.39 40 0 0.0
11/06/2018
6.75
209,000 6.33 6.75 6.21 2,000 240 0.0
08/06/2018
6.33
127,370 6.18 6.33 6.06 0 5,170 -0.1
07/06/2018
6.18
97,770 6.15 6.27 6.09 0 1,500 -0.0
06/06/2018
6.15
103,160 6.33 6.33 6.09 0 0 0
05/06/2018
6.33
105,210 6.27 6.51 6.18 0 0 0
04/06/2018
6.27
168,170 6.33 6.63 6.09 0 0 0
01/06/2018
6.33
243,960 5.97 6.39 6.06 0 0 0
31/05/2018
5.97
150,120 5.91 5.97 5.91 0 20 -0.0
30/05/2018
5.91
85,810 5.91 5.97 5.79 0 2,820 -0.0
29/05/2018
5.91
80,100 5.91 5.91 5.79 0 4,380 -0.0
28/05/2018
5.91
68,160 5.97 5.97 5.69 300 0 0.0
25/05/2018
5.97
61,000 6.03 6.03 5.79 3,000 1,830 0.0
24/05/2018
6.03
171,090 6.00 6.24 5.97 23,590 12,090 0.1
23/05/2018
6.00
111,020 6.15 6.15 5.85 940 270 0.0
22/05/2018
6.15
139,070 6.33 6.33 5.96 5,600 630 0.0
21/05/2018
6.33
173,420 6.48 6.48 6.15 0 1,260 -0.0
18/05/2018
6.48
204,700 6.42 6.57 6.27 20,800 29,360 -0.1
17/05/2018
6.42
172,520 6.21 6.54 6.15 0 2,140 -0.0
16/05/2018
6.21
165,360 5.97 6.27 5.97 0 0 0
15/05/2018
5.97
85,650 5.97 6.06 5.88 650 13,320 -0.1
14/05/2018
5.97
68,390 5.97 5.97 5.94 0 10,390 -0.1
11/05/2018
5.97
94,710 5.97 6.06 5.94 0 12,540 -0.1
10/05/2018
5.97
73,480 6.03 6.21 5.97 50 900 -0.0
09/05/2018
6.03
95,630 6.15 6.18 5.97 50 0 0.0
08/05/2018
6.15
126,220 6.18 6.27 6.06 0 0 0
07/05/2018
6.18
117,490 5.86 6.24 5.97 0 0 0
04/05/2018
5.86
100,630 6.24 6.36 5.86 14,700 0 0.1
03/05/2018
6.24
99,560 6.33 6.33 6.12 180 0 0.0
02/05/2018
6.33
122,030 6.36 6.78 6.12 2,010 12,530 -0.1
27/04/2018
6.36
63,340 6.36 6.78 6.03 0 14,530 -0.1
26/04/2018
6.36
124,780 6.81 6.81 6.36 12,000 6,000 0.1
24/04/2018
6.81
108,660 6.93 6.93 6.75 2,000 0 0.0
23/04/2018
6.93
89,010 6.93 6.99 6.75 4,000 0 0.0
20/04/2018
6.93
80,670 6.93 7.05 6.87 3,000 10,100 -0.1
19/04/2018
6.93
110,240 7.05 7.17 6.93 0 60 -0.0
18/04/2018
7.05
140,480 7.02 7.08 6.99 0 0 0
17/04/2018
7.02
90,640 7.17 7.17 6.93 0 3,730 -0.0
16/04/2018
7.17
144,070 7.17 7.41 6.99 3,110 5,200 -0.0
13/04/2018
7.17
98,740 6.93 7.41 7.11 7,890 0 0.1
12/04/2018
6.93
106,220 7.32 7.52 6.93 14,890 19,900 -0.1
11/04/2018
7.32
71,360 7.55 7.64 7.32 3,770 24,000 -0.3
10/04/2018
7.55
75,150 7.61 7.70 7.44 1,840 20,000 -0.2
09/04/2018
7.61
121,620 7.67 8.00 7.61 500 5,000 -0.1
06/04/2018
7.67
112,700 7.70 7.82 7.64 2,800 0 0.0
05/04/2018
7.70
103,770 7.52 7.88 7.52 0 0 0
04/04/2018
7.52
123,880 7.64 7.76 7.47 1,500 4,080 -0.0
03/04/2018
7.64
93,700 7.97 8.06 7.64 80 7,920 -0.1
02/04/2018
7.97
112,940 8.03 8.24 7.85 3,610 3,000 0.0
30/03/2018
8.03
121,900 7.64 8.15 7.52 19,670 0 0.3
29/03/2018
7.64
89,660 7.64 7.64 7.49 4,550 3,680 0.0
28/03/2018
7.64
56,050 7.70 7.70 7.47 10 0 0.0
27/03/2018
7.70
89,620 7.76 7.85 7.58 670 0 0.0
26/03/2018
7.76
45,430 7.82 7.82 7.67 3,950 7,020 -0.0
23/03/2018
7.82
78,170 7.94 7.94 7.76 6,800 15,000 -0.1
22/03/2018
7.94
103,160 7.88 8.00 7.88 380 0 0.0
21/03/2018
7.88
119,980 7.88 8.06 7.85 460 0 0.0
20/03/2018
7.88
117,920 7.88 7.97 7.88 8,250 1,910 0.1
19/03/2018
7.88
128,250 7.97 8.06 7.88 800 1,090 -0.0
16/03/2018
7.97
92,130 7.97 8.09 7.88 12,060 10,000 0.0
15/03/2018
7.97
51,220 7.88 8.00 7.88 0 0 0
14/03/2018
7.88
70,050 7.91 8.00 7.88 5,530 13,780 -0.1
13/03/2018
7.91
91,240 8.00 8.12 7.91 440 13,520 -0.2
12/03/2018
8.00
110,020 8.06 8.09 7.97 6,730 21,180 -0.2
09/03/2018
8.06
93,370 8.06 8.21 8.00 150 9,510 -0.1
08/03/2018
8.06
83,260 8.12 8.12 8.00 150 15,410 -0.2
07/03/2018
8.12
76,350 8.21 8.27 8.03 0 18,500 -0.3
06/03/2018
8.21
87,050 8.03 8.33 7.94 0 0 0
05/03/2018
8.03
121,300 8.15 8.18 8.03 300 0 0.0
02/03/2018
8.15
79,110 8.15 8.24 8.06 0 0 0
01/03/2018
8.15
73,640 8.15 8.30 8.09 0 0 0
28/02/2018
8.15
77,570 8.21 8.39 8.09 100 0 0.0
27/02/2018
8.21
84,170 8.24 8.24 8.00 0 53,840 -0.7
26/02/2018
8.24
89,450 8.36 8.36 8.24 3,500 0 0.0
23/02/2018
8.36
86,310 8.21 8.42 8.12 3,230 2,390 0.0
22/02/2018
8.21
92,740 8.36 8.36 8.00 310 0 0.0
21/02/2018
8.36
14,490 8.18 8.42 7.94 300 260 0.0
13/02/2018
8.18
123,470 8.15 8.30 7.94 2,000 81,180 -1.1
12/02/2018
8.15
74,380 8.15 8.48 8.06 0 0 0
09/02/2018
8.15
43,480 8.12 8.36 8.06 2,000 1,080 0.0
08/02/2018
8.12
67,760 8.06 8.42 7.79 0 3,000 -0.0
07/02/2018
8.06
114,720 8.06 8.36 8.00 1,000 0 0.0
06/02/2018
8.06
31,610 8.30 8.30 7.73 0 0 0
05/02/2018
8.30
85,060 8.48 8.54 8.30 3,000 0 0.0
02/02/2018
8.48
70,440 8.30 8.54 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |