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)
19/04/2017: Cổ tức tiền mặt tỉ lệ: 6%
19/04/2017
12.70
209,770 12.37 12.70 12.48 56,000 0 1.3
18/04/2017
12.37
160,960 12.10 12.37 11.57 0 0 0
17/04/2017
12.10
96,760 12.10 12.10 11.83 10 0 0.0
14/04/2017
12.10
94,320 12.32 12.32 12.05 0 0 0
13/04/2017
12.32
115,670 12.43 12.43 12.10 12,000 0 0.3
12/04/2017
12.43
138,520 12.43 12.43 12.26 10 0 0.0
11/04/2017
12.43
134,320 12.69 12.72 12.37 0 0 0
10/04/2017
12.69
162,850 12.64 12.75 12.48 0 0 0
07/04/2017
12.64
119,360 12.61 12.69 12.53 2,090 0 0.0
05/04/2017
12.61
152,740 12.43 12.67 12.43 5,410 0 0.1
04/04/2017
12.43
117,460 12.75 12.80 12.43 0 0 0
03/04/2017
12.75
160,670 12.69 12.91 12.51 5,300 10 0.1
31/03/2017
12.69
129,500 12.48 12.86 12.37 0 15,000 -0.4
30/03/2017
12.48
163,670 12.80 12.86 12.48 0 11,900 -0.3
29/03/2017
12.80
126,340 12.91 12.91 12.80 14,150 23,100 -0.2
28/03/2017
12.91
126,150 13.10 13.21 12.91 0 0 0
27/03/2017
13.10
172,020 12.96 13.18 12.80 0 0 0
24/03/2017
12.96
114,450 12.96 13.02 12.80 0 0 0
23/03/2017
12.96
109,520 12.91 13.02 12.75 0 0 0
22/03/2017
12.91
127,690 12.91 13.02 12.86 0 0 0
21/03/2017
12.91
128,510 13.07 13.23 12.91 0 1,500 -0.0
20/03/2017
13.07
139,160 13.07 13.23 12.96 0 150 -0.0
17/03/2017
13.07
208,040 13.07 13.13 12.80 5,000 0 0.1
16/03/2017
13.07
180,440 13.10 13.29 12.80 0 0 0
15/03/2017
13.10
156,220 13.07 13.18 12.86 27,110 17,100 0.2
14/03/2017
13.07
140,790 12.91 13.13 12.86 0 2,690 -0.1
13/03/2017
12.91
157,000 12.91 13.18 12.59 0 4,000 -0.1
10/03/2017
12.91
142,820 13.23 13.23 12.64 0 2,000 -0.0
09/03/2017
13.23
192,390 13.29 13.45 13.07 0 0 0
08/03/2017
13.29
238,660 12.64 13.29 12.43 0 0 0
07/03/2017
12.64
159,580 12.59 12.91 12.43 0 1,000 -0.0
06/03/2017
12.59
132,470 12.59 12.64 12.37 0 1,980 -0.0
03/03/2017
12.59
152,270 12.64 12.75 12.37 210 0 0.0
02/03/2017
12.64
200,750 12.64 12.86 12.48 0 0 0
01/03/2017
12.64
158,720 12.64 12.67 12.43 0 0 0
28/02/2017
12.64
144,190 12.56 12.80 12.37 0 0 0
27/02/2017
12.56
141,950 12.37 12.59 12.32 8,000 1,100 0.2
24/02/2017
12.37
138,880 12.59 12.59 12.10 9,000 0 0.2
23/02/2017
12.59
144,900 12.64 12.64 12.40 0 15,610 -0.4
22/02/2017
12.64
147,370 12.64 12.91 12.48 3,600 30,390 -0.6
21/02/2017
12.64
255,390 12.64 12.75 12.53 0 61,000 -1.4
20/02/2017
12.64
144,450 13.07 13.23 12.64 0 110 -0.0
17/02/2017
13.07
146,920 13.07 13.10 12.53 0 0 0
16/02/2017
13.07
166,240 13.34 13.42 13.07 0 0 0
15/02/2017
13.34
196,710 13.29 13.39 13.23 0 0 0
14/02/2017
13.29
214,460 13.34 13.45 13.18 2,000 0 0.0
13/02/2017
13.34
201,850 13.07 13.34 12.69 0 0 0
10/02/2017
13.07
149,670 13.34 13.56 13.07 5,500 0 0.1
09/02/2017
13.34
183,460 13.07 13.37 12.91 10,500 0 0.3
08/02/2017
13.07
237,260 12.64 13.07 12.53 0 0 0
07/02/2017
12.64
156,050 12.75 12.80 12.43 0 0 0
06/02/2017
12.75
152,660 13.02 13.02 12.64 150 0 0.0
03/02/2017
13.02
175,000 13.13 13.13 12.91 0 0 0
02/02/2017
13.13
204,610 13.13 13.29 13.02 0 0 0
25/01/2017
13.13
157,010 12.91 13.13 12.37 0 0 0
24/01/2017
12.91
187,030 12.91 13.23 12.64 2,000 3,300 -0.0
23/01/2017
12.91
212,730 12.91 13.23 12.91 0 0 0
20/01/2017
12.91
235,570 13.34 13.77 12.91 0 0 0
19/01/2017
13.34
185,800 13.39 13.39 13.10 0 0 0
18/01/2017
13.39
204,820 13.23 13.45 13.23 0 0 0
17/01/2017
13.23
177,720 13.18 13.53 13.13 3,000 1,400 0.0
16/01/2017
13.18
209,990 13.45 13.77 13.02 3,000 5,000 -0.1
13/01/2017
13.45
228,300 13.34 13.72 13.34 0 0 0
12/01/2017
13.34
286,990 13.23 13.82 13.23 1,500 5,000 -0.1
11/01/2017
13.23
233,730 13.18 13.56 12.99 1,450 3,100 -0.0
10/01/2017
13.18
153,460 13.56 13.56 13.18 3,000 3,440 -0.0
09/01/2017
13.56
121,500 13.56 14.20 13.45 3,000 0 0.1
06/01/2017
13.56
130,860 13.93 14.15 13.45 0 160 -0.0
05/01/2017
13.93
133,820 13.99 14.04 13.88 3,000 0 0.1
04/01/2017
13.99
184,360 14.31 14.34 13.99 3,000 0 0.1
03/01/2017
14.31
223,150 14.25 14.74 14.25 0 0 0
30/12/2016
14.25
149,110 14.15 14.63 14.15 0 0 0
29/12/2016
14.15
130,340 14.20 14.20 14.09 1,400 1,110 0.0
28/12/2016
14.20
176,490 14.42 14.42 14.09 10 1,650 -0.0
27/12/2016
14.42
142,000 14.47 14.47 14.20 2,000 890 0.0
26/12/2016
14.47
166,650 14.42 14.85 14.42 7,000 40 0.2
23/12/2016
14.42
150,830 14.47 14.79 14.42 6,000 550 0.1
22/12/2016
14.47
151,360 14.47 14.52 14.20 5,000 0 0.1
21/12/2016
14.47
153,730 14.63 14.85 14.25 0 700 -0.0
20/12/2016
14.63
177,850 14.79 14.79 14.52 3,000 0 0.1
19/12/2016
14.79
173,630 14.79 14.87 14.69 3,000 3,000 0
16/12/2016
14.79
198,500 14.90 15.06 14.52 6,000 270 0.2
15/12/2016
14.90
182,350 14.85 15.06 14.52 6,000 10 0.2
14/12/2016
14.85
240,090 14.52 15.52 14.31 6,000 0 0.2
13/12/2016
14.52
146,310 14.63 14.79 14.42 3,000 0 0.1
12/12/2016
14.63
151,510 14.79 14.79 14.52 0 0 0
09/12/2016
14.79
228,940 14.85 14.95 14.69 0 1,470 -0.0
08/12/2016
14.85
218,300 14.85 15.01 14.85 0 0 0
07/12/2016
14.85
240,010 14.74 14.90 14.58 4,000 20,010 -0.4
06/12/2016
14.74
222,770 14.87 14.90 14.74 0 1,090 -0.0
05/12/2016
14.87
316,760 14.85 15.06 14.71 0 3,400 -0.1
02/12/2016
14.85
202,320 14.79 14.87 14.66 0 0 0
01/12/2016
14.79
194,480 14.85 15.01 14.79 4,020 0 0.1
30/11/2016
14.85
284,810 14.85 14.90 14.63 7,000 12,000 -0.1
29/11/2016
14.85
202,110 14.74 14.95 14.58 4,000 0 0.1
28/11/2016
14.74
110,980 14.95 15.06 14.74 0 1,000 -0.0
25/11/2016
14.95
207,120 14.85 14.95 14.63 4,000 0 0.1
24/11/2016
14.85
194,970 14.63 14.90 14.74 4,000 0 0.1
23/11/2016
14.63
208,830 14.90 15.22 14.63 5,000 0 0.1
22/11/2016
14.90
261,170 14.79 15.28 14.63 3,000 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |