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)
01/02/2018
8.30
 67,620 8.30 8.48 8.18 2,000 0 0.0
31/01/2018
8.30
 114,990 8.48 8.48 8.30 40 6,320 -0.1
30/01/2018
8.48
 142,760 8.45 8.69 8.39 8,200 1,320 0.1
29/01/2018
8.45
 112,750 8.81 8.90 8.45 170 0 0.0
26/01/2018
8.81
 203,610 8.72 9.14 8.48 60,370 3,000 0.8
25/01/2018
8.72
 156,310 8.30 8.87 8.33 620,620 0 9.2
22/01/2018
8.30
 132,320 8.36 8.48 8.12 0 4,290 -0.1
19/01/2018
8.36
 101,130 8.48 8.60 8.36 30 0 0.0
18/01/2018
8.48
 118,250 8.54 8.54 8.24 400 0 0.0
17/01/2018
8.54
 128,900 8.48 8.60 8.24 50 7,300 -0.1
16/01/2018
8.48
 89,470 8.54 8.66 8.30 3,000 0 0.0
15/01/2018
8.54
 60,880 8.60 8.66 8.45 200 0 0.0
12/01/2018
8.60
 64,590 8.54 8.72 8.54 6,880 0 0.1
11/01/2018
8.54
 65,960 8.51 8.60 8.36 0 7,560 -0.1
10/01/2018
8.51
 74,580 8.60 8.60 8.48 0 10,000 -0.1
09/01/2018
8.60
 78,800 8.60 8.72 8.39 250 1,160 -0.0
08/01/2018
8.60
 69,160 8.66 8.78 8.54 0 6,250 -0.1
05/01/2018
8.66
 98,250 8.57 8.90 8.54 11,200 18,700 -0.1
04/01/2018
8.57
 73,530 8.36 8.66 8.36 3,600 0 0.1
03/01/2018
8.36
 78,460 8.36 8.54 8.36 3,000 0 0.0
02/01/2018
8.36
 72,250 8.18 8.66 8.18 800 0 0.0
29/12/2017
8.18
 136,750 8.72 8.96 8.18 5,710 100 0.1
28/12/2017
8.72
 106,960 9.14 9.20 8.66 690 0 0.0
27/12/2017
9.14
 62,310 9.20 9.26 9.02 0 0 0
26/12/2017
9.20
 77,340 9.29 9.35 9.02 0 0 0
25/12/2017
9.29
 106,420 9.20 9.38 8.69 3,770 0 0.1
22/12/2017
9.20
 75,390 9.47 9.50 9.14 0 0 0
21/12/2017
9.47
 57,590 10.03 10.03 9.35 17,360 1,000 0.3
20/12/2017
10.03
 80,640 10.09 10.48 9.85 11,330 3,110 0.1
19/12/2017
10.09
 107,860 9.44 10.09 9.62 0 0 0
18/12/2017
9.44
 248,840 8.84 9.44 8.84 6,400 77,530 -1.1
15/12/2017
8.84
 63,660 8.78 9.02 8.66 1,000 300 0.0
14/12/2017
8.78
 89,910 8.78 8.96 8.66 0 150 -0.0
13/12/2017
8.78
 77,950 8.90 8.96 8.66 0 0 0
12/12/2017
8.90
 62,770 8.90 8.96 8.66 0 0 0
11/12/2017
8.90
 97,070 8.90 8.96 8.81 1,000 0 0.0
08/12/2017
8.90
 82,860 8.96 9.02 8.84 4,330 2,890 0.0
07/12/2017
8.96
 131,450 8.96 9.02 8.90 5,240 5,760 -0.0
06/12/2017
8.96
 86,090 8.96 9.02 8.81 4,340 6,830 -0.0
05/12/2017
8.96
 118,040 8.96 9.02 8.54 2,000 33,570 -0.5
04/12/2017
8.96
 178,920 9.29 9.29 8.93 350 115,980 -1.7
01/12/2017
9.29
 100,620 9.47 9.56 9.26 0 210 -0.0
30/11/2017
9.47
 87,680 9.26 9.50 9.20 3,310 0 0.1
29/11/2017
9.26
 94,750 9.08 9.32 9.08 0 0 0
28/11/2017
9.08
 73,570 9.08 9.32 9.08 7,000 800 0.1
27/11/2017
9.08
 84,930 8.96 9.26 8.72 700 0 0.0
24/11/2017
8.96
 70,350 8.90 9.38 8.90 0 0 0
23/11/2017
8.90
 88,870 9.44 9.44 8.90 3,900 0 0.1
22/11/2017
9.44
 102,250 9.35 9.50 9.26 0 0 0
21/11/2017
9.35
 193,440 9.97 10.15 9.35 2,260 0 0.0
20/11/2017
9.97
 151,080 9.67 10.09 9.56 100 0 0.0
17/11/2017
9.67
 168,920 10.09 10.21 9.67 0 0 0
16/11/2017
10.09
 132,680 10.15 10.63 10.09 300 0 0.0
15/11/2017
10.15
 147,550 10.15 10.45 10.09 1,750 0 0.0
14/11/2017
10.15
 178,570 10.21 10.75 10.09 38,040 29,920 0.2
13/11/2017
10.21
 243,810 9.59 10.24 9.32 42,080 8,070 0.6
10/11/2017
9.59
 146,190 9.56 9.59 9.20 22,480 10 0.4
09/11/2017
9.56
 223,640 9.79 10.27 9.38 53,120 30 0.9
08/11/2017
9.79
 223,630 9.20 9.82 9.38 6,300 0 0.1
07/11/2017
9.20
 228,900 8.60 9.20 8.96 0 0 0
06/11/2017
8.60
 290,810 8.06 8.60 8.00 10,560 10,610 0.0
03/11/2017
8.06
 82,910 8.12 8.18 7.82 0 170 -0.0
02/11/2017
8.12
 100,510 8.12 8.42 8.12 4,000 0 0.1
01/11/2017
8.12
 106,810 8.12 8.36 7.88 0 0 0
31/10/2017
8.12
 128,690 8.54 8.54 8.12 30 21,940 -0.3
30/10/2017
8.54
 115,180 8.66 8.66 8.30 0 0 0
27/10/2017
8.66
 119,170 9.20 9.20 8.66 0 12,300 -0.2
26/10/2017
9.20
 88,750 9.29 9.32 9.11 0 0 0
25/10/2017
9.29
 96,820 9.26 9.56 9.26 1,150 0 0.0
24/10/2017
9.26
 104,140 9.41 9.47 9.20 0 0 0
23/10/2017
9.41
 98,910 9.56 9.67 9.38 600 0 0.0
20/10/2017
9.56
 114,810 9.73 9.79 9.44 0 0 0
19/10/2017
9.73
 109,810 9.56 9.73 9.44 2,520 0 0.0
18/10/2017
9.56
 87,500 9.85 9.85 9.56 620 0 0.0
17/10/2017
9.85
 117,490 9.56 9.85 9.56 1,000 0 0.0
16/10/2017
9.56
 125,700 9.26 9.56 9.20 40 8,300 -0.1
13/10/2017
9.26
 98,180 9.26 9.50 9.26 0 30 -0.0
12/10/2017
9.26
 104,660 9.14 9.38 9.14 0 0 0
11/10/2017
9.14
 101,620 9.14 9.20 9.08 10,030 0 0.2
10/10/2017
9.14
 102,940 9.08 9.14 9.02 0 3,000 -0.0
09/10/2017
9.08
 97,040 9.26 9.26 9.08 600 10,000 -0.1
06/10/2017
9.26
 100,430 9.32 9.38 9.20 0 0 0
05/10/2017
9.32
 111,390 9.50 9.50 9.26 30 150 -0.0
04/10/2017
9.50
 136,270 9.56 9.56 9.26 0 5,000 -0.1
03/10/2017
9.56
 141,410 9.38 9.56 9.32 0 30 -0.0
02/10/2017
9.38
 162,950 9.38 9.67 8.96 30 0 0.0
29/09/2017
9.38
 175,360 9.26 9.50 9.26 0 0 0
28/09/2017
9.26
 95,550 9.85 9.94 9.26 0 0 0
27/09/2017
9.85
 79,540 10.27 10.27 9.85 30 0 0.0
26/09/2017
10.27
 122,600 10.27 10.48 10.03 0 20 -0.0
25/09/2017
10.27
 114,580 10.75 10.75 10.21 0 5,390 -0.1
22/09/2017
10.75
 120,930 10.93 10.93 10.69 0 1,390 -0.0
21/09/2017
10.93
 132,720 10.75 11.05 10.75 0 0 0
20/09/2017: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
20/09/2017
10.75
 143,330 10.61 11.32 10.69 0 0 0
19/09/2017
10.60
 155,340 10.44 10.83 10.44 71,800 12,000 1.1
18/09/2017
10.44
 109,100 11.05 11.10 10.44 0 23,370 -0.5
15/09/2017
11.05
 121,490 11.16 11.21 10.96 430 16,520 -0.3
14/09/2017
11.16
 71,460 11.27 11.54 11.10 0 15,670 -0.3
13/09/2017
11.27
 141,870 11.27 11.38 11.16 7,000 19,500 -0.3
12/09/2017
11.27
 110,350 11.38 11.71 11.27 0 14,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |