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

25.15
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
(2024-10-21) 		0.40 1.62% 14,134,800 266,700 6.5
23.75
27
25.10
2 tháng
(2024-09-23) 		0.85 3.51% 23,359,300 308,200 7.6
23.75
27
25.10
3 tháng
(2024-08-22) 		0.60 2.45% 32,121,700 314,800 7.5
23.15
27
25.10
6 tháng
(2024-05-24) 		-2.35 -8.56% 132,529,000 -241,580 -7.4
21.85
29.20
25.10
12 tháng
(2023-11-27) 		6.39 34.12% 252,959,200 276,389 6.9
18.32
29.20
25.10
24 tháng
(2022-12-01) 		17.99 252.81% 336,067,100 -672,793 -11.1
6.12
29.20
25.10
36 tháng
(2021-12-06) 		10.05 66.78% 466,072,100 -241,886 -9.9
4.25
29.20
25.10
60 tháng
(2019-12-17) 		21.59 615.99% 678,218,630 -8,704,816 -118.7
2.48
29.20
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
24.80
 815,600 24.80 25.10 24.65 400 75,100 -1.9
01/07/2024
24.65
 944,500 24.10 24.70 24 267,800 67,000 4.9
28/06/2024
24.15
 2,531,200 25.80 25.80 24.15 121,000 210,100 -2.2
27/06/2024
25.80
 976,000 25.80 26.25 25.50 38,600 210,700 -4.5
26/06/2024
25.80
 2,765,100 26.70 26.70 25.40 39,600 473,200 -11.3
25/06/2024
26.45
 2,289,000 27.20 27.55 26 8,600 9,100 -0.0
24/06/2024
27.20
 2,945,600 29.30 29.40 27.20 47,100 76,600 -0.9
21/06/2024
29.05
 4,834,000 28.10 29.35 28.10 1,009,000 4,400 29.0
20/06/2024
28.10
 1,137,700 28.70 28.70 27.80 7,100 68,400 -1.7
19/06/2024
28.40
 2,628,600 27.80 28.40 27.25 18,800 455,900 -12.1
18/06/2024
27.80
 3,750,200 28.55 28.75 27.60 200 318,800 -9.0
17/06/2024
28.40
 3,024,800 29.30 29.80 28.35 38,900 290,100 -7.4
14/06/2024
29.20
 6,521,700 28.85 30.50 28.55 481,600 184,300 8.9
13/06/2024
28.70
 3,856,900 28.40 29 27.90 394,000 172,900 6.3
12/06/2024
28.20
 1,509,300 28.35 28.75 27.85 48,700 104,900 -1.6
11/06/2024
28.35
 2,570,200 27.25 28.35 27.25 243,200 21,600 6.1
10/06/2024
27.20
 1,661,200 27.75 27.75 27.10 45,600 84,400 -1.1
07/06/2024
27.30
 2,022,200 27.55 28 27.25 53,300 122,100 -1.9
06/06/2024
27.50
 2,174,500 28.50 28.50 27.40 16,000 320,480 -8.5
05/06/2024
28
 2,656,900 29 29.35 28 67,000 83,300 -0.5
04/06/2024
28.45
 2,834,900 28.90 29.50 28.40 186,500 402,500 -6.2
03/06/2024
28.40
 4,134,300 27.85 29.30 27.85 283,300 411,600 -3.8
31/05/2024
27.80
 983,100 28 28.20 27.50 46,000 46,400 -0.0
30/05/2024
27.90
 1,319,000 27.20 27.90 27.20 128,300 126,300 0.1
29/05/2024
27.50
 1,310,900 28.30 28.30 27.50 19,800 84,900 -1.8
28/05/2024
28
 1,349,500 27.85 28.50 27.40 59,700 103,600 -1.3
27/05/2024
27.60
 1,213,700 27.45 27.85 27.20 145,400 0 4.0
24/05/2024
27.45
 2,519,600 28.60 28.75 26.80 235,000 205,000 0.8
23/05/2024
28.60
 3,084,800 27.35 28.95 27.30 649,800 110,400 15.3
22/05/2024
27.30
 2,299,800 27.60 27.70 26.75 3,200 325,900 -8.8
21/05/2024
27.55
 3,294,300 27.10 28.15 26.90 138,500 478,100 -9.3
20/05/2024
27.10
 1,461,600 27.20 27.65 26.80 216,800 33,500 5.0
17/05/2024
26.80
 1,852,100 26.80 27.60 26.40 97,600 95,800 0.0
16/05/2024
26.80
 2,588,500 27.50 27.50 26.75 250,700 19,800 6.3
15/05/2024
27.10
 2,856,800 27.50 27.70 26.90 120,300 296,000 -4.8
14/05/2024
27.20
 3,149,100 25.45 27.20 25.45 367,100 82,000 7.4
13/05/2024
25.70
 1,759,000 26.10 26.40 25.30 151,400 152,300 -0.1
10/05/2024
25.35
 4,195,000 23.95 25.35 23.90 80,900 83,700 -0.0
09/05/2024
23.70
 1,236,300 24.50 24.50 23.50 158,500 73,800 2.0
08/05/2024
24
 2,275,400 23.10 24.25 23.05 191,700 41,800 3.6
07/05/2024
23.05
 1,829,500 22.10 23.40 22.10 301,100 128,600 3.9
06/05/2024
22
 584,900 21.70 22 21.65 95,500 15,400 1.8
03/05/2024
21.60
 571,700 22.30 22.30 21.60 10,100 18,200 -0.2
02/05/2024
21.80
 612,300 21.65 22.55 21.65 22,200 96,600 -1.7
26/04/2024
21.95
 517,900 21.30 22 21.30 19,600 0 0.4
25/04/2024
21.40
 549,700 21.60 22.50 21.35 18,500 56,900 -0.8
24/04/2024
21.40
 593,800 20.50 21.40 20.40 209,800 2,700 4.4
23/04/2024
20
 495,200 21.60 21.60 20 100 38,900 -0.8
22/04/2024
21.20
 211,700 21.65 21.65 21.05 14,000 40,400 -0.6
19/04/2024
21
 778,000 21.20 21.40 20.40 38,000 35,900 0.0
17/04/2024
21.20
 508,600 21.60 21.60 21.10 98,100 13,000 1.8
16/04/2024
21
 1,021,400 21.30 21.45 20.50 79,100 3,100 1.6
15/04/2024
21.40
 1,272,100 22.80 23.40 21.40 32,400 17,100 0.4
12/04/2024
22.80
 455,900 22.90 22.95 22.65 9,600 8,000 0.0
11/04/2024
22.75
 438,900 22.30 22.80 22.20 18,200 0 0.4
10/04/2024
22.60
 455,900 23.25 23.30 22.60 6,000 0 0.1
09/04/2024
22.85
 572,300 22.50 22.90 22.15 3,800 25,600 -0.5
08/04/2024
22.25
 1,450,100 23.15 23.15 22.25 7,100 414,100 -9.2
05/04/2024
23.15
 1,489,100 23.60 23.60 23.10 500 109,100 -2.5
04/04/2024
23.80
 1,107,300 24.20 24.20 23.65 100 148,000 -3.5
03/04/2024
24.30
 2,085,000 24.40 25 24.10 186,500 73,600 2.8
02/04/2024
24.20
 1,264,100 24.20 24.30 23.85 21,400 3,500 0.4
01/04/2024
24.15
 2,076,800 23.90 24.50 23.80 176,300 74,500 2.4
29/03/2024
23.65
 669,600 23.30 23.75 23.10 59,300 74,200 -0.3
28/03/2024
23.30
 589,200 23.95 23.95 23.20 1,800 72,600 -1.7
27/03/2024
23.60
 1,205,500 23 23.60 22.85 46,400 29,000 0.4
26/03/2024
22.85
 807,100 22.90 23.15 22.75 23,300 46,100 -0.5
25/03/2024
23.05
 1,212,700 23.30 23.55 22.80 25,400 148,200 -2.8
22/03/2024
23.45
 1,193,900 23.70 24 23.30 500 377,000 -8.8
21/03/2024
23.60
 1,294,000 23.85 24 23.60 88,400 31,600 1.4
20/03/2024
23.70
 498,900 24.05 24.05 23.60 23,700 38,000 -0.3
19/03/2024
23.90
 1,406,900 23.40 24.40 23.05 312,900 105,100 4.9
18/03/2024
23.40
 3,592,600 23.70 24.35 22.40 77,100 572,200 -11.6
15/03/2024
23.85
 1,732,900 23.30 23.85 23.05 128,600 192,800 -1.5
14/03/2024
23.20
 2,558,500 24.35 24.45 23.20 62,400 85,500 -0.5
13/03/2024
24.25
 3,119,000 24.20 24.95 23.95 423,500 20,600 9.9
12/03/2024
23.85
 2,086,500 22.55 23.85 22.40 260,200 78,100 4.2
11/03/2024
22.30
 1,480,900 21.80 22.75 21.80 291,700 3,400 6.4
08/03/2024
21.80
 1,043,800 21.60 22.45 21.55 28,400 5,400 0.5
07/03/2024
21.65
 716,700 21.65 22.10 21.10 23,900 48,300 -0.5
06/03/2024
21.55
 592,300 21.90 22.10 21.55 7,400 137,200 -2.8
05/03/2024
22
 901,000 22.35 22.40 21.95 13,300 22,600 -0.2
04/03/2024
22.40
 810,800 22.90 22.90 22.30 1,900 82,200 -1.8
01/03/2024
22.60
 1,386,300 21.70 22.90 21.50 174,500 220,800 -1.0
29/02/2024
21.70
 833,400 22.20 22.40 21.60 14,400 100,100 -1.9
28/02/2024
22.20
 624,400 22.55 22.55 21.85 39,500 12,300 0.6
27/02/2024
22.35
 2,129,400 21.90 22.60 21.70 269,300 135,630 3.0
26/02/2024
21.60
 526,500 20.90 21.60 20.50 97,700 18,600 1.6
23/02/2024
20.90
 710,100 21.40 21.60 20.20 18,400 59,300 -0.9
22/02/2024
21.40
 382,000 21.50 21.70 21.40 11,100 9,100 0.0
21/02/2024
21.50
 563,900 21.20 21.95 21.20 15,400 45,400 -0.6
20/02/2024
21.15
 932,700 21.50 21.60 21.05 9,700 93,000 -1.8
19/02/2024
21.55
 485,400 21.60 21.70 21.45 10,500 7,800 0.1
16/02/2024
21.70
 684,600 21.70 22.05 21.50 12,700 92,600 -1.7
15/02/2024
21.55
 412,400 21.90 22 21.55 6,700 47,500 -0.9
07/02/2024
21.85
 749,400 21.65 22.20 21.60 40,400 21,000 0.4
06/02/2024
21.75
 566,300 21.85 21.85 21.50 4,900 37,900 -0.7
05/02/2024
21.85
 1,077,900 21.75 22.70 21.70 158,700 34,800 2.7
02/02/2024
21.70
 600,400 22.10 22.10 21.50 200 28,501 -0.6
01/02/2024
21.65
 2,705,300 20.30 21.65 20.30 244,400 96,200 3.2

Chính sách bảo mật | Điều khoản sử dụng |