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)
21/11/2016
14.79
 205,990 14.74 14.90 14.52 15,000 0 0.4
18/11/2016
14.74
 238,460 14.95 15.06 14.58 0 0 0
17/11/2016
14.95
 202,510 15.17 15.38 14.95 0 0 0
16/11/2016
15.17
 221,320 15.17 15.33 15.06 0 0 0
15/11/2016
15.17
 359,140 14.79 15.28 14.47 5,000 0 0.1
14/11/2016
14.79
 210,500 15.22 15.55 14.66 0 0 0
11/11/2016
15.22
 154,850 15.60 15.92 15.22 0 0 0
10/11/2016
15.60
 423,930 15.06 15.60 15.06 5,000 6,500 -0.0
09/11/2016
15.06
 189,190 15.06 15.06 14.52 10,000 9,900 0.0
08/11/2016
15.06
 171,420 15.28 15.38 15.01 0 0 0
07/11/2016
15.28
 312,910 14.52 15.52 14.25 4,600 0 0.1
04/11/2016
14.52
 231,910 14.79 14.85 14.36 1,000 6,200 -0.1
03/11/2016
14.79
 214,600 14.79 14.79 14.52 1,100 0 0.0
02/11/2016
14.79
 273,800 14.79 15.01 14.74 1,790 0 0.0
01/11/2016
14.79
 237,420 14.74 14.95 14.63 0 0 0
31/10/2016
14.74
 252,280 14.90 15.06 14.74 0 0 0
28/10/2016
14.90
 226,720 15.06 15.22 14.79 0 4,800 -0.1
27/10/2016
15.06
 268,890 15.01 15.33 14.63 0 6,650 -0.2
26/10/2016
15.01
 210,880 15.06 15.09 14.74 0 2,850 -0.1
25/10/2016
15.06
 299,320 15.06 15.28 14.85 2,000 0 0.1
24/10/2016
15.06
 268,720 14.63 15.33 14.63 30 4,500 -0.1
21/10/2016
14.63
 209,840 14.79 14.95 14.63 100 2,250 -0.1
20/10/2016
14.79
 364,210 14.31 15.06 14.20 2,900 800 0.1
19/10/2016
14.31
 159,430 14.04 14.39 14.09 0 0 0
18/10/2016
14.04
 147,520 13.77 14.09 13.45 1,000 0 0.0
17/10/2016
13.77
 120,470 13.77 14.04 13.50 0 0 0
14/10/2016
13.77
 213,470 13.72 14.20 13.72 1,800 0 0.0
13/10/2016
13.72
 150,600 13.29 13.72 13.13 100 500 -0.0
12/10/2016
13.29
 162,650 13.29 13.56 13.07 1,210 7,000 -0.1
11/10/2016
13.29
 149,220 13.39 13.39 12.94 0 50 -0.0
10/10/2016
13.39
 124,660 13.45 13.50 12.91 0 0 0
07/10/2016
13.45
 161,910 13.34 13.45 13.02 4,200 440 0.1
06/10/2016
13.34
 232,730 12.75 13.45 12.59 0 0 0
05/10/2016
12.75
 169,510 12.69 12.91 12.69 200 4,000 -0.1
04/10/2016
12.69
 154,940 12.10 12.86 12.10 0 11,550 -0.3
03/10/2016
12.10
 134,180 12.16 12.26 11.89 0 0 0
30/09/2016
12.16
 139,490 12.32 12.43 12.10 0 4,000 -0.1
29/09/2016
12.32
 132,350 12.43 12.43 12.21 50 0 0.0
28/09/2016
12.43
 128,600 12.48 12.48 12.16 500 1,100 -0.0
27/09/2016
12.48
 143,000 12.64 12.64 11.83 100 2,170 -0.0
26/09/2016
12.64
 136,710 12.59 12.64 12.48 1,000 4,200 -0.1
23/09/2016
12.59
 138,930 12.59 12.64 12.37 0 0 0
22/09/2016
12.59
 132,890 12.53 12.64 12.43 0 4,000 -0.1
21/09/2016
12.53
 138,850 12.48 12.64 12.43 0 0 0
20/09/2016
12.48
 141,570 12.75 12.86 12.43 0 300 -0.0
19/09/2016
12.75
 115,550 12.86 12.91 12.69 0 2,300 -0.1
16/09/2016
12.86
 141,450 12.86 12.91 12.75 0 0 0
15/09/2016
12.86
 151,280 12.80 12.91 12.64 7,000 0 0.2
14/09/2016
12.80
 149,100 12.75 12.86 12.64 0 700 -0.0
13/09/2016
12.75
 126,150 12.75 12.75 12.48 0 1,000 -0.0
12/09/2016
12.75
 138,250 12.75 12.80 12.43 0 790 -0.0
09/09/2016
12.75
 127,010 12.80 12.86 12.43 0 0 0
08/09/2016
12.80
 156,930 12.69 12.80 12.59 0 13,590 -0.3
07/09/2016
12.69
 146,450 12.53 12.69 12.43 0 0 0
06/09/2016
12.53
 147,130 12.64 12.75 12.43 0 1,000 -0.0
05/09/2016
12.64
 161,200 12.75 12.75 12.53 1,820 0 0.0
01/09/2016
12.75
 124,580 12.69 12.91 12.69 0 0 0
31/08/2016
12.69
 169,280 12.86 12.86 12.69 0 2,000 -0.0
30/08/2016
12.86
 146,760 13.07 13.18 12.80 1,000 0 0.0
29/08/2016
13.07
 135,700 13.18 13.29 13.07 1,000 0 0.0
26/08/2016
13.18
 148,040 13.18 13.29 12.91 0 0 0
25/08/2016
13.18
 162,410 13.29 13.29 12.80 0 24,460 -0.6
24/08/2016
13.29
 168,390 13.34 13.39 13.07 0 1,000 -0.0
23/08/2016
13.34
 124,220 13.61 13.61 13.02 0 10 -0.0
22/08/2016
13.61
 140,420 13.61 13.72 13.18 1,600 0 0.0
19/08/2016
13.61
 160,870 13.45 13.72 13.45 0 2,000 -0.1
18/08/2016
13.45
 154,960 13.34 13.50 13.29 6,750 2,000 0.1
17/08/2016
13.34
 133,410 13.18 13.39 13.18 4,270 200 0.1
16/08/2016
13.18
 127,450 12.80 13.29 12.91 1,000 540 0.0
15/08/2016
12.80
 142,240 12.96 13.02 12.53 0 9,750 -0.2
12/08/2016
12.96
 146,440 13.18 13.23 12.96 0 1,310 -0.0
11/08/2016
13.18
 113,180 13.23 13.45 13.07 0 0 0
10/08/2016
13.23
 120,890 13.23 13.45 12.91 0 0 0
09/08/2016
13.23
 117,900 13.34 13.56 12.80 0 0 0
08/08/2016
13.34
 99,360 13.34 13.88 13.29 23,000 0 0.6
05/08/2016
13.34
 102,770 13.29 13.34 13.02 1,000 0 0.0
04/08/2016
13.29
 127,570 13.07 13.39 12.91 0 0 0
03/08/2016
13.07
 121,070 13.18 13.18 12.91 0 1,200 -0.0
02/08/2016
13.18
 104,470 13.50 13.50 13.18 4,790 0 0.1
01/08/2016
13.50
 113,500 13.99 14.47 13.50 5,000 0 0.1
29/07/2016
13.99
 118,660 14.42 14.47 13.99 0 0 0
28/07/2016
14.42
 178,700 13.99 14.42 13.99 37,830 1,000 1.0
27/07/2016
13.99
 212,680 13.39 13.99 13.50 31,890 1,000 0.8
26/07/2016
13.39
 142,760 13.39 13.56 12.75 9,030 0 0.2
25/07/2016
13.39
 135,140 12.80 13.45 12.86 25,430 0 0.6
22/07/2016
12.80
 157,810 13.39 13.39 12.75 40,200 1,000 1.0
21/07/2016
13.39
 116,670 13.18 13.45 13.02 0 0 0
20/07/2016
13.18
 101,810 13.18 13.93 13.02 0 0 0
19/07/2016
13.18
 115,350 12.86 13.45 12.37 28,300 8,990 0.5
18/07/2016
12.86
 261,910 13.23 13.29 12.64 90,520 127,030 -0.9
15/07/2016
13.23
 219,910 13.45 13.88 13.23 97,240 0 2.4
14/07/2016
13.45
 131,310 13.99 14.25 13.45 0 0 0
13/07/2016
13.99
 114,040 13.39 14.09 13.72 36,460 400 0.9
12/07/2016
13.39
 117,000 13.18 13.45 12.37 22,800 50 0.6
11/07/2016
13.18
 104,490 13.45 13.45 12.91 37,820 0 0.9
08/07/2016
13.45
 106,320 13.23 13.61 13.23 27,050 2,000 0.6
07/07/2016
13.23
 160,540 12.91 13.61 12.91 33,300 2,860 0.8
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/07/2016
12.91
 120,790 12.52 13.34 12.69 8,000 1,540 0.2
05/07/2016
12.52
 95,080 12.71 12.81 11.88 0 0 0
04/07/2016
12.71
 125,910 12.32 12.96 12.47 62,090 2,770 1.5

Chính sách bảo mật | Điều khoản sử dụng |