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)
27/04/2016
11.00
 123,830 11.15 11.25 11.00 0 0 0
26/04/2016
11.15
 115,190 11.35 11.49 11.15 0 0 0
25/04/2016
11.35
 193,840 11.69 11.69 11.30 0 0 0
22/04/2016
11.69
 418,150 11.10 11.69 11.10 0 0 0
21/04/2016
11.10
 180,220 10.91 11.15 10.86 0 0 0
20/04/2016
10.91
 129,580 10.91 11.05 10.86 600 0 0.0
19/04/2016
10.91
 130,460 11.20 11.30 10.86 0 0 0
15/04/2016
11.20
 138,530 11.30 11.35 11.20 1,000 0 0.0
14/04/2016
11.30
 136,640 11.20 11.39 11.20 0 0 0
13/04/2016
11.20
 132,440 11.39 11.64 11.20 1,000 0 0.0
12/04/2016
11.39
 108,930 11.49 11.49 11.25 0 0 0
11/04/2016
11.49
 175,700 11.30 11.49 11.25 0 0 0
08/04/2016
11.30
 237,970 11.25 11.64 11.25 10,000 0 0.2
07/04/2016
11.25
 169,110 11.30 11.44 11.25 0 100 -0.0
06/04/2016
11.30
 118,970 11.25 11.44 11.20 0 0 0
05/04/2016
11.25
 119,900 11.15 11.69 11.05 0 0 0
04/04/2016
11.15
 181,700 11.44 11.54 11.10 2,800 21,950 -0.4
01/04/2016
11.44
 206,580 11.54 11.64 11.39 0 0 0
31/03/2016
11.54
 210,980 11.93 12.03 11.44 0 1,000 -0.0
30/03/2016
11.93
 144,460 12.03 12.18 11.88 0 0 0
29/03/2016
12.03
 279,860 11.74 12.32 11.74 10,000 3,000 0.2
28/03/2016
11.74
 256,010 11.49 11.74 11.49 700 0 0.0
25/03/2016
11.49
 101,220 11.69 11.74 11.49 0 0 0
24/03/2016
11.69
 89,460 11.69 11.74 11.49 0 0 0
23/03/2016
11.69
 292,370 11.20 11.69 11.05 0 0 0
22/03/2016
11.20
 194,770 11.25 11.35 11.00 0 0 0
21/03/2016
11.25
 251,210 11.39 11.49 10.95 0 0 0
18/03/2016
11.39
 205,900 11.74 11.74 11.39 0 0 0
17/03/2016: Cổ tức tiền mặt tỉ lệ: 6%
17/03/2016
11.74
 339,130 11.35 11.83 11.39 0 0 0
16/03/2016
11.35
 213,790 11.35 11.54 11.25 0 0 0
15/03/2016
11.35
 214,140 11.54 11.63 11.25 0 0 0
14/03/2016
11.54
 232,760 11.39 11.68 11.39 0 0 0
11/03/2016
11.39
 183,960 11.44 11.63 11.25 0 15,500 -0.4
10/03/2016
11.44
 255,810 11.06 11.44 10.96 0 0 0
09/03/2016
11.06
 185,010 11.20 11.39 10.92 800 530 0.0
08/03/2016
11.20
 227,530 11.25 11.39 10.96 0 0 0
07/03/2016
11.25
 205,760 11.73 11.73 11.25 0 0 0
04/03/2016
11.73
 209,510 12.06 12.06 11.68 0 4,000 -0.1
03/03/2016
12.06
 178,230 12.06 12.30 11.58 0 0 0
02/03/2016
12.06
 230,840 11.44 12.06 11.44 1,000 0 0.0
01/03/2016
11.44
 228,380 11.06 11.63 10.96 730 0 0.0
29/02/2016
11.06
 157,550 11.06 11.20 10.77 0 1,000 -0.0
26/02/2016
11.06
 146,030 11.01 11.25 10.77 200 0 0.0
25/02/2016
11.01
 183,050 11.01 11.20 10.77 38,330 0 0.9
24/02/2016
11.01
 128,140 10.96 11.20 10.92 300 0 0.0
23/02/2016
10.96
 122,630 11.01 11.20 10.96 250 0 0.0
22/02/2016
11.01
 140,660 11.30 11.30 10.87 1,020 1,000 0.0
19/02/2016
11.30
 102,150 11.30 11.39 11.01 0 0 0
18/02/2016
11.30
 127,710 11.25 11.44 10.92 0 4,400 -0.1
17/02/2016
11.25
 122,020 11.20 11.44 10.49 100,410 0 2.3
16/02/2016
11.20
 174,640 10.87 11.35 10.96 50,890 2,000 1.1
15/02/2016
10.87
 61,390 11.11 11.20 10.53 12,850 0 0.3
05/02/2016
11.11
 81,200 10.96 11.11 10.92 35,450 0 0.8
04/02/2016
10.96
 83,350 10.96 11.11 10.77 18,610 0 0.4
03/02/2016
10.96
 39,540 10.87 10.96 10.73 15,210 0 0.3
02/02/2016
10.87
 73,230 10.77 10.96 10.53 20,500 0 0.5
01/02/2016
10.77
 104,290 10.92 11.01 10.77 0 0 0
29/01/2016
10.92
 67,580 11.20 11.30 10.92 0 0 0
28/01/2016
11.20
 128,110 11.20 11.30 10.68 34,630 0 0.8
27/01/2016
11.20
 82,660 11.30 11.39 11.01 21,780 0 0.5
26/01/2016
11.30
 159,480 11.20 11.30 10.96 85,040 0 2.0
25/01/2016
11.20
 145,040 10.68 11.30 10.68 32,100 710 0.7
22/01/2016
10.68
 91,840 10.63 10.92 10.58 0 0 0
21/01/2016
10.63
 113,940 10.92 10.92 10.58 5,940 0 0.1
20/01/2016
10.92
 117,640 10.92 10.96 10.63 50,000 1,030 1.1
19/01/2016
10.92
 102,090 10.63 10.96 10.53 0 0 0
18/01/2016
10.63
 84,010 10.53 11.01 10.49 45,940 0 1.0
15/01/2016
10.53
 47,760 10.73 11.06 10.49 0 0 0
14/01/2016
10.73
 100,030 11.20 11.20 10.73 500 0 0.0
13/01/2016
11.20
 135,760 11.20 11.54 11.01 210 0 0.0
12/01/2016
11.20
 189,900 10.87 11.35 10.63 0 0 0
11/01/2016
10.87
 109,960 11.11 11.30 10.68 0 0 0
08/01/2016
11.11
 124,030 11.25 11.25 10.58 25,680 0 0.6
07/01/2016
11.25
 117,250 11.54 11.54 11.01 14,030 0 0.3
06/01/2016
11.54
 110,430 11.15 11.68 11.20 0 0 0
05/01/2016
11.15
 145,270 10.73 11.15 10.63 51,040 0 1.2
04/01/2016
10.73
 99,280 10.58 10.87 10.53 1,000 0 0.0
31/12/2015
10.58
 84,310 10.68 10.87 10.58 3,000 0 0.1
30/12/2015
10.68
 181,990 10.49 10.77 10.49 0 2,400 -0.1
29/12/2015
10.49
 161,160 10.82 10.87 10.49 26,650 0 0.6
28/12/2015
10.82
 172,420 10.25 10.92 10.39 0 0 0
25/12/2015
10.25
 338,090 10.87 11.01 10.20 3,000 0 0.1
24/12/2015
10.87
 362,180 11.49 11.49 10.82 69,430 0 1.6
23/12/2015
11.49
 102,100 12.35 12.35 11.49 0 0 0
22/12/2015
12.35
 487,770 12.54 12.82 12.30 500 2,260 -0.0
21/12/2015
12.54
 272,620 12.30 12.63 12.25 0 0 0
18/12/2015
12.30
 223,060 12.35 12.35 12.11 890 0 0.0
17/12/2015
12.35
 222,930 12.39 12.44 12.16 4,540 5,000 -0.0
16/12/2015
12.39
 348,860 12.20 12.82 11.82 0 0 0
15/12/2015
12.20
 448,890 11.44 12.20 11.39 9,000 500 0.2
14/12/2015
11.44
 211,660 11.25 11.54 11.30 45,150 0 1.1
11/12/2015
11.25
 313,780 10.58 11.30 10.58 90,090 13,200 1.8
10/12/2015
10.58
 377,920 11.20 11.20 10.58 175,000 0 4.0
09/12/2015
11.20
 144,620 11.44 11.44 10.96 1,870 0 0.0
08/12/2015
11.44
 224,450 11.63 11.92 11.06 2,000 0 0.0
07/12/2015
11.63
 178,940 11.63 11.87 11.44 2,000 0 0.0
04/12/2015
11.63
 242,320 11.20 11.73 11.25 53,910 0 1.3
03/12/2015
11.20
 303,160 11.35 11.49 10.96 10,500 4,160 0.1
02/12/2015
11.35
 190,700 10.63 11.35 10.68 22,070 0 0.5
01/12/2015
10.63
 192,070 10.44 10.73 10.44 25,560 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |