CTCP Điện nhẹ Viễn Thông (ltc)

1.90
-0.30
(-13.64%)

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
(2024-10-09)
-1.60 -42.11% 41,600 0 0
1.90
3.80
1.90
2 tháng
(2024-09-09)
-4.70 -68.12% 68,400 0 0
1.90
6.90
1.90
3 tháng
(2024-08-12)
-5.50 -71.43% 69,100 0 0
1.90
7.70
1.90
6 tháng
(2024-05-13)
-2.30 -51.11% 377,100 0 0
1.90
7.70
1.90
12 tháng
(2023-11-17)
-1.80 -45% 472,900 -5,000 -0.0
1.90
7.70
1.90
24 tháng
(2022-11-21)
1.10 100% 1,273,902 -3,928 -0.0
1
7.70
1.90
36 tháng
(2021-11-24)
-2.80 -56% 2,170,481 -1,416 -0.0
1
7.70
1.90
60 tháng
(2019-12-05)
-1.50 -40.54% 3,156,843 -15,216 -0.0
1
7.70
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2013
5.38
5,000 5.38 5.38 5.38 0 0 0
16/07/2013
5.38
14,800 5.47 5.47 5.38 0 0 0
15/07/2013
5.47
5,000 5.47 5.47 5.47 0 0 0
12/07/2013
5.47
0 5.47 5.47 5.47 0 0 0
11/07/2013
5.47
10,400 5.47 5.47 5.47 0 0 0
10/07/2013
5.47
3,500 5.38 5.47 5.38 0 0 0
09/07/2013
5.38
200 5.47 5.47 5.38 0 0 0
08/07/2013
5.47
10,000 5.65 5.65 5.47 0 0 0
05/07/2013
5.65
3,000 5.47 5.65 5.56 0 0 0
04/07/2013
5.47
100 5.47 5.47 5.47 0 0 0
03/07/2013
5.47
21,300 5.29 5.47 5.29 0 0 0
02/07/2013
5.29
8,500 5.29 5.29 5.29 0 0 0
01/07/2013
5.29
7,400 5.11 5.29 5.11 0 0 0
28/06/2013
5.11
1,000 5.29 5.29 5.02 0 0 0
27/06/2013
5.29
17,300 5.20 5.29 5.11 0 14,000 -0.1
26/06/2013
5.20
2,700 5.20 5.29 5.20 0 0 0
25/06/2013
5.20
18,000 5.29 5.29 5.20 0 0 0
24/06/2013
5.29
21,500 5.38 5.47 5.29 0 0 0
21/06/2013
5.38
15,500 5.38 5.56 5.20 0 0 0
20/06/2013
5.38
0 5.38 5.38 5.38 0 0 0
19/06/2013
5.38
12,900 5.47 5.47 5.38 0 0 0
18/06/2013
5.47
4,900 5.29 5.47 4.84 0 0 0
17/06/2013
5.29
16,700 5.11 5.29 5.02 0 0 0
14/06/2013
5.11
22,200 5.20 5.47 5.11 0 0 0
13/06/2013
5.20
5,800 5.20 5.20 5.02 0 0 0
12/06/2013
5.20
600 5.11 5.20 5.20 0 0 0
11/06/2013
5.11
3,300 5.11 5.38 5.11 0 0 0
10/06/2013
5.11
3,300 5.38 5.38 5.11 0 0 0
07/06/2013
5.38
43,900 4.93 5.38 5.20 0 0 0
06/06/2013
4.93
2,800 5.11 5.29 4.93 0 0 0
05/06/2013
5.11
1,400 4.93 5.20 4.93 0 0 0
04/06/2013
4.93
19,100 4.84 4.93 4.75 0 0 0
03/06/2013
4.84
1,600 5.11 5.11 4.66 0 0 0
31/05/2013
5.11
57,200 4.66 5.11 4.66 0 0 0
30/05/2013
4.66
15,200 4.57 4.66 4.48 0 0 0
29/05/2013
4.57
30,100 4.30 4.66 4.30 0 0 0
28/05/2013
4.30
1,300 4.30 4.48 4.30 0 0 0
27/05/2013
4.30
9,300 4.39 4.57 4.30 0 0 0
24/05/2013
4.39
5,000 4.30 4.39 4.12 0 0 0
23/05/2013
4.30
0 4.30 4.30 4.30 0 0 0
22/05/2013
4.30
3,700 4.30 4.30 4.21 0 0 0
21/05/2013
4.30
5,500 4.30 4.30 4.21 0 0 0
20/05/2013
4.30
3,200 4.12 4.30 3.94 0 0 0
17/05/2013
4.12
1,100 4.30 4.30 4.12 0 0 0
16/05/2013
4.30
14,100 4.39 4.39 4.03 0 0 0
15/05/2013
4.39
1,400 4.30 4.39 4.39 0 0 0
14/05/2013
4.30
3,500 4.30 4.30 4.30 0 0 0
13/05/2013
4.30
7,000 4.39 4.39 4.30 0 0 0
10/05/2013
4.39
4,100 4.48 4.48 4.21 0 0 0
09/05/2013
4.48
2,200 4.21 4.48 4.21 0 0 0
08/05/2013
4.21
10,000 4.48 4.48 4.21 0 36 -0.0
07/05/2013
4.48
2,100 4.57 4.57 4.21 0 48 -0.0
06/05/2013
4.57
2,900 4.39 4.57 4.21 0 0 0
03/05/2013
4.39
4,300 4.30 4.39 4.12 0 0 0
02/05/2013
4.30
200 4.12 4.30 4.30 0 100 -0.0
26/04/2013
4.12
7,600 4.30 4.39 4.12 0 0 0
25/04/2013
4.30
13,700 4.48 4.48 4.30 0 0 0
24/04/2013
4.48
5,100 4.48 4.48 4.30 0 0 0
23/04/2013
4.48
100 4.39 4.48 4.48 0 0 0
22/04/2013
4.39
1,200 4.48 4.48 4.03 0 0 0
18/04/2013
4.48
400 4.39 4.48 4.21 0 0 0
17/04/2013
4.39
100 4.30 4.39 4.39 0 0 0
16/04/2013
4.30
9,200 4.48 4.48 4.03 100 0 0.0
15/04/2013
4.48
900 4.30 4.48 3.94 0 0 0
12/04/2013
4.30
15,200 4.48 4.48 4.03 0 0 0
11/04/2013
4.48
0 4.48 4.48 4.48 0 0 0
10/04/2013
4.48
300 4.57 4.57 4.48 0 0 0
09/04/2013
4.57
11,000 4.30 4.57 4.30 0 0 0
08/04/2013: Cổ tức tiền mặt tỉ lệ: 7%
08/04/2013
4.30
7,800 4.48 4.48 4.30 0 0 0
05/04/2013
4.48
10,400 4.48 4.48 4.48 0 0 0
04/04/2013
4.48
1,100 4.56 4.56 4.33 0 0 0
03/04/2013
4.56
48,900 4.64 4.64 4.33 0 0 0
02/04/2013
4.64
42,000 4.48 4.80 4.64 0 0 0
01/04/2013
4.48
48,300 4.09 4.48 4.33 0 0 0
29/03/2013
4.09
28,900 3.77 4.09 3.93 0 0 0
28/03/2013
3.77
400 3.46 3.77 3.77 0 0 0
27/03/2013
3.46
1,200 3.54 3.62 3.46 0 0 0
26/03/2013
3.54
0 3.54 3.54 3.54 0 0 0
25/03/2013
3.54
3,000 3.30 3.62 3.54 0 0 0
22/03/2013
3.30
2,300 3.62 3.62 3.30 0 0 0
21/03/2013
3.62
1,000 3.62 3.62 3.62 0 0 0
20/03/2013
3.62
1,500 3.62 3.62 3.54 0 0 0
19/03/2013
3.62
800 3.62 3.62 3.62 0 0 0
18/03/2013
3.62
2,700 3.70 3.70 3.62 0 0 0
15/03/2013
3.70
100 3.62 3.70 3.70 0 0 0
14/03/2013
3.62
1,000 3.85 3.85 3.62 0 0 0
13/03/2013
3.85
400 3.54 3.85 3.54 0 0 0
12/03/2013
3.54
200 3.85 3.85 3.54 0 0 0
11/03/2013
3.85
1,000 3.85 3.85 3.85 0 0 0
08/03/2013
3.85
4,100 3.46 3.85 3.46 0 0 0
07/03/2013
3.46
2,500 3.77 3.77 3.46 0 0 0
06/03/2013
3.77
2,000 3.85 3.85 3.77 0 0 0
05/03/2013
3.85
0 3.85 3.85 3.85 0 0 0
04/03/2013
3.85
10,400 3.77 3.85 3.54 0 0 0
01/03/2013
3.77
1,000 3.77 3.85 3.77 0 0 0
28/02/2013
3.77
5,100 3.93 4.01 3.77 0 0 0
27/02/2013
3.93
1,500 3.93 3.93 3.93 0 0 0
26/02/2013
3.93
4,700 3.93 3.93 3.62 0 0 0
25/02/2013
3.93
3,200 4.09 4.09 3.93 0 0 0
22/02/2013
4.09
11,700 3.85 4.09 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |