CTCP Điện nhẹ Viễn Thông (ltc)

2.20
0
(0%)

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
(2024-10-14)
-1.10 -33.33% 138,600 0 0
1.90
3.30
2.20
2 tháng
(2024-09-16)
-3.70 -62.71% 172,700 0 0
1.90
5.90
2.20
3 tháng
(2024-08-15)
-5.50 -71.43% 173,500 0 0
1.90
7.70
2.20
6 tháng
(2024-05-17)
-1.80 -45% 481,500 0 0
1.90
7.70
2.20
12 tháng
(2023-11-24)
-2 -47.62% 576,500 -5,000 -0.0
1.90
7.70
2.20
24 tháng
(2022-11-24)
1.10 100% 1,378,302 -3,928 -0.0
1
7.70
2.20
36 tháng
(2021-11-29)
-3.40 -60.71% 2,231,481 -1,416 -0.0
1
7.70
2.20
60 tháng
(2019-12-10)
-1.50 -40.54% 3,261,243 -15,216 -0.0
1
7.70
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2014
8
7,100 8.10 8.20 7.50 100 0 0.0
14/05/2014
8.10
23,500 7.60 8.10 7.90 0 0 0
13/05/2014
7.60
31,100 8.10 8.10 7.60 0 0 0
12/05/2014
8.10
10,300 8.90 8.90 8.10 0 0 0
09/05/2014
8.90
6,300 8.50 8.90 7.80 100 0 0.0
08/05/2014
8.50
42,600 8.70 8.80 7.90 100 0 0.0
07/05/2014
8.70
4,000 9 9 8.70 0 0 0
06/05/2014
9
49,700 9.20 9.20 8.80 200 0 0.0
05/05/2014
9.20
16,100 9.60 10 9.20 200 0 0.0
29/04/2014
9.60
5,100 9.40 9.60 9.10 100 0 0.0
28/04/2014
9.40
10,300 9.40 9.40 9.20 4,300 0 0.0
25/04/2014
9.40
17,900 9.60 9.60 9 0 0 0
24/04/2014
9.60
0 9.60 9.60 9.60 0 0 0
23/04/2014
9.60
386 9.20 10 9.60 0 0 0
22/04/2014
9.20
14,200 8.70 9.20 8.80 100 0 0.0
21/04/2014
8.70
4,000 9.30 9.30 8.70 1,000 0 0.0
18/04/2014
9.30
14,400 9.80 9.80 9.30 1,500 0 0.0
17/04/2014
9.80
52,100 9.50 9.80 9.60 0 0 0
16/04/2014
9.50
77,600 9.70 9.70 9 3,000 0 0.0
15/04/2014
9.70
23,000 10.20 10.20 9.70 0 0 0
14/04/2014
10.20
25,000 10.40 10.40 10 2,900 20,000 -0.2
11/04/2014
10.40
14,300 10.30 10.60 10.10 200 0 0.0
10/04/2014
10.30
30,320 10.30 10.80 10.20 0 0 0
08/04/2014
10.30
126,500 9.90 10.40 10 8,000 0 0.1
07/04/2014
9.90
32,800 9.90 10.20 9.60 0 0 0
04/04/2014
9.90
10,230 10.20 10.30 9.70 0 0 0
03/04/2014
10.20
16,100 9.90 10.50 10 0 0 0
02/04/2014: Cổ tức tiền mặt tỉ lệ: 12%
02/04/2014
9.90
24,700 10.40 11.40 9.80 1,500 0 0.0
01/04/2014
10.40
55,778 10.76 10.85 10.40 0 0 0
31/03/2014
10.76
54,900 11.03 11.03 10.76 1,900 0 0.0
28/03/2014
11.03
65,200 10.94 11.12 10.76 11,000 0 0.1
27/03/2014
10.94
122,100 10.67 10.94 10.58 72,000 0 0.9
26/03/2014
10.67
69,844 11.30 11.30 10.58 0 0 0
25/03/2014
11.30
103,556 11.12 11.30 11.12 0 0 0
24/03/2014
11.12
329,516 10.13 11.12 10.76 6,300 0 0.1
21/03/2014
10.13
46,500 10.04 10.31 10.13 0 0 0
20/03/2014
10.04
132,000 9.14 10.04 9.41 0 200 -0.0
19/03/2014
9.14
26,200 8.97 9.23 8.97 0 0 0
18/03/2014
8.97
26,000 8.88 9.14 8.88 0 0 0
17/03/2014
8.88
15,100 8.88 9.14 8.88 0 0 0
14/03/2014
8.88
25,900 8.97 8.97 8.79 0 0 0
13/03/2014
8.97
11,300 8.88 9.14 8.88 0 0 0
12/03/2014
8.88
34,500 8.97 8.97 8.88 0 0 0
11/03/2014
8.97
54,800 9.06 9.06 8.79 0 0 0
10/03/2014
9.06
47,900 9.14 9.14 8.88 0 0 0
07/03/2014
9.14
14,430 9.23 9.23 9.06 0 0 0
06/03/2014
9.23
25,300 9.14 9.23 8.97 0 0 0
05/03/2014
9.14
17,600 8.97 9.14 8.70 0 0 0
04/03/2014
8.97
35,900 8.97 8.97 8.52 1,800 0 0.0
03/03/2014
8.97
62,700 9.59 9.59 8.79 0 0 0
28/02/2014
9.59
39,120 9.23 10.04 9.23 0 0 0
27/02/2014
9.23
120,820 8.43 9.23 8.79 0 0 0
26/02/2014
8.43
104,560 7.71 8.43 7.80 0 0 0
25/02/2014
7.71
27,600 7.53 7.89 7.53 0 0 0
24/02/2014
7.53
14,600 7.35 7.53 7.17 0 0 0
21/02/2014
7.35
8,200 7.35 7.71 7.08 1,900 0 0.0
20/02/2014
7.35
87,800 8.07 8.79 7.35 10,000 0 0.1
19/02/2014
8.07
21,200 7.62 8.07 7.62 2,500 0 0.0
18/02/2014
7.62
20,100 7.17 7.62 6.81 3,000 0 0.0
17/02/2014
7.17
25,900 7.17 7.62 6.81 19,000 0 0.1
14/02/2014
7.17
7,300 6.54 7.17 6.54 0 0 0
13/02/2014
6.54
16,600 6.37 6.54 6.19 0 0 0
12/02/2014
6.37
8,400 6.72 6.72 6.10 0 0 0
11/02/2014
6.72
10,400 6.37 6.72 6.28 0 0 0
10/02/2014
6.37
17,200 6.19 6.72 6.19 0 0 0
07/02/2014
6.19
5,300 6.28 6.28 6.10 0 0 0
06/02/2014
6.28
100 6.10 6.28 6.28 0 0 0
27/01/2014
6.10
10,900 6.10 6.10 5.83 0 0 0
24/01/2014
6.10
500 6.19 6.19 6.10 0 0 0
23/01/2014
6.19
5,200 6.19 6.19 5.83 0 0 0
22/01/2014
6.19
0 6.19 6.19 6.19 0 0 0
21/01/2014
6.19
200 6.28 6.28 5.83 0 0 0
20/01/2014
6.28
206 6.10 6.28 6.28 0 0 0
17/01/2014
6.10
18,620 6.10 6.10 6.10 0 0 0
16/01/2014
6.10
0 6.10 6.10 6.10 0 0 0
15/01/2014
6.10
37,074 6.10 6.10 6.01 0 0 0
14/01/2014
6.10
46,900 6.19 6.19 5.92 0 0 0
13/01/2014
6.19
6,300 6.19 6.19 6.10 0 0 0
10/01/2014
6.19
1,900 6.28 6.28 6.19 0 0 0
09/01/2014
6.28
2,800 6.28 6.28 6.10 0 0 0
08/01/2014
6.28
28 6.28 6.28 6.28 0 0 0
07/01/2014
6.28
20,400 6.10 6.28 6.10 0 0 0
06/01/2014
6.10
14,600 6.19 6.19 6.10 0 0 0
03/01/2014
6.19
17,000 6.01 6.19 6.01 0 0 0
02/01/2014
6.01
8,500 6.01 6.01 5.83 0 8 -0.0
31/12/2013
6.01
5,400 6.01 6.01 5.83 0 0 0
30/12/2013
6.01
3,700 6.19 6.19 5.92 0 0 0
27/12/2013
6.19
2,320 6.19 6.19 5.83 0 20 -0.0
26/12/2013
6.19
5,400 6.28 6.28 6.10 0 0 0
25/12/2013
6.28
0 6.28 6.28 6.28 0 0 0
24/12/2013
6.28
25,300 6.28 6.28 5.83 0 0 0
23/12/2013
6.28
22,900 6.28 6.28 6.19 0 0 0
20/12/2013
6.28
3,300 6.19 6.28 6.10 0 0 0
19/12/2013
6.19
24,100 6.01 6.19 6.01 0 0 0
18/12/2013
6.01
24,000 5.92 6.10 5.92 0 164 -0.0
17/12/2013
5.92
10,800 5.83 5.92 5.83 0 0 0
16/12/2013
5.83
100 5.83 5.83 5.83 0 0 0
13/12/2013
5.83
14,900 5.92 5.92 5.74 0 0 0
12/12/2013
5.92
5,000 5.92 5.92 5.74 0 0 0
11/12/2013
5.92
13,900 5.92 5.92 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |