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)
01/07/2016
12.32
 47,430 11.83 12.57 11.49 15,210 5,000 0.3
30/06/2016
11.83
 48,150 11.64 12.32 11.64 15,920 0 0.4
29/06/2016
11.64
 90,020 11.74 11.83 11.44 39,920 0 1.0
28/06/2016
11.74
 78,020 11.83 11.93 11.54 49,350 0 1.2
27/06/2016
11.83
 90,500 12.23 12.27 11.83 55,800 0 1.4
24/06/2016
12.23
 97,650 12.76 12.86 11.98 47,960 0 1.2
23/06/2016
12.76
 149,980 12.81 12.91 12.71 18,180 0 0.5
22/06/2016
12.81
 155,050 12.81 12.96 12.67 57,270 0 1.5
21/06/2016
12.81
 171,040 12.81 13.20 12.76 11,960 0 0.3
20/06/2016
12.81
 105,210 12.76 12.96 12.71 30,200 0 0.8
17/06/2016
12.76
 67,610 12.67 12.76 12.62 16,610 0 0.4
16/06/2016
12.67
 214,160 12.86 12.86 12.62 127,560 114,920 0.3
15/06/2016
12.86
 166,050 12.62 13.20 12.52 24,600 400 0.6
14/06/2016
12.62
 209,810 12.81 12.96 12.42 106,570 10,000 2.5
13/06/2016
12.81
 107,290 12.67 12.91 12.67 0 0 0
10/06/2016
12.67
 327,690 12.23 12.76 12.23 21,450 800 0.5
09/06/2016
12.23
 217,740 11.98 12.23 11.30 33,930 1,000 0.8
08/06/2016
11.98
 176,110 11.98 11.98 11.83 40,960 1,000 1.0
07/06/2016
11.98
 203,130 11.93 11.98 11.79 51,600 0 1.2
06/06/2016
11.93
 211,540 11.74 12.03 11.15 62,960 0 1.5
03/06/2016
11.74
 171,160 11.83 12.13 11.54 71,750 0 1.7
02/06/2016
11.83
 179,870 11.93 11.93 11.59 86,300 0 2.1
01/06/2016
11.93
 197,200 11.39 11.93 11.35 51,550 0 1.2
31/05/2016
11.39
 154,210 11.39 11.49 11.25 40,190 0 0.9
30/05/2016
11.39
 143,390 11.39 11.49 11.30 19,850 0 0.5
27/05/2016
11.39
 96,140 11.35 11.44 11.30 14,400 0 0.3
26/05/2016
11.35
 114,050 11.39 11.44 11.30 36,060 0 0.8
25/05/2016
11.39
 180,720 11.30 11.49 11.30 74,510 3,500 1.6
24/05/2016
11.30
 106,070 11.35 11.39 11.30 25,660 0 0.6
23/05/2016
11.35
 153,530 11.05 11.39 10.56 20,010 10,000 0.2
20/05/2016
11.05
 98,330 10.76 11.05 10.71 10,770 0 0.2
19/05/2016
10.76
 84,850 10.17 10.86 10.07 0 0 0
18/05/2016
10.17
 87,170 9.98 10.42 9.78 0 0 0
17/05/2016
9.98
 112,600 9.98 10.27 9.58 0 0 0
16/05/2016
9.98
 101,250 10.32 10.46 9.78 0 0 0
13/05/2016
10.32
 90,710 10.37 10.51 10.27 0 0 0
12/05/2016
10.37
 94,080 10.56 10.66 10.32 0 0 0
11/05/2016
10.56
 67,040 10.56 10.61 10.46 0 0 0
10/05/2016
10.56
 76,500 10.71 10.76 10.51 0 0 0
09/05/2016
10.71
 98,100 10.86 10.91 10.71 4,000 0 0.1
06/05/2016
10.86
 129,560 10.81 10.86 10.71 0 0 0
05/05/2016
10.81
 153,600 10.81 10.86 10.56 0 0 0
04/05/2016
10.81
 141,100 10.91 10.91 10.27 0 0 0
29/04/2016
10.91
 114,720 10.91 11.05 10.81 0 0 0
28/04/2016
10.91
 127,970 11.00 11.10 10.76 1,200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |