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

24.60
0.15
(0.61%)
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
(2024-08-21) 		0.40 1.65% 9,357,800 -1,142 -0.2
23.15
24.90
24.60
2 tháng
(2024-07-22) 		1.50 6.49% 24,253,800 -431,633 -10.4
21.85
24.90
24.60
3 tháng
(2024-06-24) 		-2.60 -9.56% 55,156,500 -609,773 -16.8
21.85
27.20
24.60
6 tháng
(2024-03-25) 		1.55 6.72% 164,648,700 -451,231 -12.6
20
29.20
24.60
12 tháng
(2023-09-26) 		8.64 54.09% 244,684,000 -315,272 -8.2
14.07
29.20
24.60
24 tháng
(2022-10-03) 		16.60 207.50% 322,158,300 -977,099 -25.8
4.25
29.20
24.60
36 tháng
(2021-10-06) 		8.15 49.53% 474,935,000 -973,237 -28.1
4.25
29.20
24.60
60 tháng
(2019-10-17) 		20.98 579.73% 655,552,800 -9,357,397 -135.9
2.48
29.20
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2017
11.38
 98,600 11.60 11.76 11.32 0 4,000 -0.1
08/09/2017
11.60
 155,210 11.54 11.87 11.49 0 0 0
07/09/2017
11.54
 164,220 11.43 11.57 11.38 2,040 0 0.0
06/09/2017
11.43
 125,510 11.49 11.54 11.38 2,830 0 0.1
05/09/2017
11.49
 101,200 11.54 11.65 11.38 0 0 0
01/09/2017
11.54
 142,750 11.43 11.60 11.38 100 0 0.0
31/08/2017
11.43
 151,190 11.32 11.60 11.32 1,360 0 0.0
30/08/2017
11.32
 106,430 11.32 11.38 11.32 450 0 0.0
29/08/2017
11.32
 121,860 11.27 11.43 11.13 40 0 0.0
28/08/2017
11.27
 89,200 11.54 11.54 11.21 50 0 0.0
25/08/2017
11.54
 128,360 11.49 11.82 11.10 8,050 0 0.2
24/08/2017
11.49
 126,410 11.49 11.54 11.32 0 0 0
23/08/2017
11.49
 64,830 11.54 11.60 11.35 1,000 0 0.0
22/08/2017
11.54
 74,500 11.60 11.76 11.38 31,450 0 0.7
21/08/2017
11.60
 112,050 11.71 12.15 11.43 0 0 0
18/08/2017
11.71
 184,650 11.49 11.79 11.38 30,170 0 0.6
17/08/2017
11.49
 134,170 11.27 11.54 11.16 0 0 0
16/08/2017
11.27
 139,070 11.21 11.32 11.10 0 0 0
15/08/2017
11.21
 105,090 11.21 11.27 10.83 0 0 0
14/08/2017
11.21
 97,580 11.10 11.27 10.77 0 0 0
11/08/2017
11.10
 61,040 11.16 11.16 10.94 0 0 0
10/08/2017
11.16
 120,790 11.32 11.32 11.16 0 0 0
09/08/2017
11.32
 114,980 11.71 11.76 11.32 4,650 0 0.1
08/08/2017
11.71
 120,240 11.76 11.87 11.60 0 0 0
07/08/2017
11.76
 162,500 11.93 11.93 11.76 9,150 15,000 -0.1
04/08/2017
11.93
 96,550 11.71 11.93 11.71 230 0 0.0
03/08/2017
11.71
 113,240 11.82 11.87 11.60 0 0 0
02/08/2017
11.82
 150,130 11.99 12.04 11.71 0 0 0
01/08/2017
11.99
 196,090 12.04 12.32 11.93 0 100 -0.0
31/07/2017
12.04
 134,340 12.37 12.65 12.04 3,800 400 0.1
28/07/2017
12.37
 120,300 12.37 12.51 12.18 1,900 500 0.0
27/07/2017
12.37
 105,780 12.48 12.54 12.26 100 0 0.0
26/07/2017
12.48
 129,240 12.48 12.62 12.18 400 0 0.0
25/07/2017
12.48
 131,180 12.59 12.98 12.43 3,000 0 0.1
24/07/2017
12.59
 139,370 12.54 13.15 12.43 34,100 2,970 0.7
21/07/2017
12.54
 123,810 12.48 12.54 12.37 5,180 0 0.1
20/07/2017
12.48
 116,080 12.43 12.65 12.43 0 0 0
19/07/2017
12.43
 178,350 12.26 12.59 12.21 29,400 0 0.7
18/07/2017
12.26
 108,130 12.40 12.45 12.26 0 0 0
17/07/2017
12.40
 101,720 12.45 12.48 12.34 800 0 0.0
14/07/2017
12.45
 118,010 12.54 12.70 12.26 0 0 0
13/07/2017
12.54
 107,980 12.62 12.87 12.26 0 0 0
12/07/2017
12.62
 156,750 12.54 13.09 12.59 43,040 0 1.0
11/07/2017
12.54
 124,970 12.54 12.81 12.48 34,600 1,520 0.8
10/07/2017
12.54
 95,290 12.70 13.09 12.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |