CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

25.15
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
(2024-10-21) 		0.40 1.62% 14,134,800 266,700 6.5
23.75
27
25.10
2 tháng
(2024-09-23) 		0.85 3.51% 23,359,300 308,200 7.6
23.75
27
25.10
3 tháng
(2024-08-22) 		0.60 2.45% 32,121,700 314,800 7.5
23.15
27
25.10
6 tháng
(2024-05-24) 		-2.35 -8.56% 132,529,000 -241,580 -7.4
21.85
29.20
25.10
12 tháng
(2023-11-27) 		6.39 34.12% 252,959,200 276,389 6.9
18.32
29.20
25.10
24 tháng
(2022-12-01) 		17.99 252.81% 336,067,100 -672,793 -11.1
6.12
29.20
25.10
36 tháng
(2021-12-06) 		10.05 66.78% 466,072,100 -241,886 -9.9
4.25
29.20
25.10
60 tháng
(2019-12-17) 		21.59 615.99% 678,218,630 -8,704,816 -118.7
2.48
29.20
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
20.25
 901,300 20.50 20.80 20.20 100 38,500 -0.8
30/01/2024
20.20
 592,700 20.25 20.30 20.05 20,000 45,100 -0.5
29/01/2024
20.10
 988,700 19.50 20.70 19.50 23,300 28,500 -0.1
26/01/2024
19.40
 485,400 19.20 19.40 19.10 19,900 27,700 -0.1
25/01/2024
19.10
 367,000 19.15 19.35 19.05 0 61,300 -1.2
24/01/2024
19.15
 450,100 19 19.40 19 14,600 39,100 -0.5
23/01/2024
19.05
 297,300 19.05 19.20 19 15,800 30,600 -0.3
22/01/2024
19.05
 1,091,000 19.20 19.30 19 8,900 3,000 0.1
19/01/2024
19.30
 525,400 19.40 19.50 19.05 100 8,800 -0.2
18/01/2024
19.35
 757,500 19.10 19.35 19 42,100 2,600 0.8
17/01/2024
19.10
 403,900 19.40 19.85 19.10 21,300 10,600 0.2
16/01/2024
19.10
 486,000 18.85 19.30 18.85 29,300 30,500 -0.0
15/01/2024
19
 774,900 19.60 20 18.90 10,900 2,500 0.2
12/01/2024
19.60
 538,900 20.70 20.70 19.60 17,700 6,600 0.2
11/01/2024
20.75
 214,500 20.50 20.80 20.40 7,900 0 0.2
10/01/2024
20.50
 308,800 20.80 20.80 20.45 1,000 18,000 -0.4
09/01/2024
20.80
 253,200 20.75 20.90 20.65 0 10,300 -0.2
08/01/2024
20.90
 507,700 21 21 20.80 7,800 1,600 0.1
05/01/2024
20.95
 548,900 21.25 21.25 20.50 5,000 52,400 -1.0
04/01/2024
21.10
 518,300 21.50 21.60 21.10 100 7,100 -0.1
03/01/2024
21.25
 747,800 20.85 21.55 20.60 49,600 3,000 1.0
02/01/2024
20.85
 395,800 20.80 21 20.70 8,200 5,400 0.1
29/12/2023
20.85
 619,700 20.45 20.85 20.45 17,200 2,300 0.3
28/12/2023
20.45
 474,400 20.55 20.85 20.40 200 100 0.0
27/12/2023
20.55
 669,500 20.70 20.95 20.25 14,600 19,300 -0.1
26/12/2023
20.70
 736,400 19.90 21 20 31,000 1,300 0.6
25/12/2023
19.90
 395,200 19.70 19.90 19.60 17,600 1,400 0.3
22/12/2023
19.70
 792,800 19 19.95 19.20 15,700 500 0.3
21/12/2023
19
 150,900 18.95 19 18.70 22,300 0 0.4
20/12/2023
18.95
 222,600 18.75 19.10 18.75 12,500 2,000 0.2
19/12/2023
18.75
 198,700 18.65 18.90 18.50 4,100 2,700 0.0
18/12/2023
18.65
 294,800 18.80 19 18.65 300 16,100 -0.3
15/12/2023
18.80
 291,600 19.15 19.25 18.80 400 7,500 -0.1
14/12/2023
19.15
 487,200 18.90 19.40 18.85 0 13,600 -0.3
13/12/2023
18.90
 667,200 19.35 19.40 18.80 300 25,600 -0.5
12/12/2023
19.35
 335,700 19.35 19.55 19.10 4,200 12,300 -0.2
11/12/2023
19.35
 283,900 19.50 19.80 19.25 18,400 500 0.4
08/12/2023
19.50
 483,700 19.60 20 19.35 35,200 600 0.7
07/12/2023
19.60
 832,800 19.55 19.80 19.05 10,200 19,800 -0.2
06/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
06/12/2023
19.55
 1,172,700 18.32 19.55 18.75 48,900 52,500 -0.1
05/12/2023
18.32
 939,200 18.36 18.46 18.29 28,400 2,000 0.7
04/12/2023
18.36
 1,052,700 18.39 18.50 18.21 19,700 14,500 0.1
01/12/2023
18.39
 524,600 18.64 18.64 18.07 10,900 26,200 -0.4
30/11/2023
18.64
 801,000 18.32 18.82 18.43 51,900 17,300 0.9
29/11/2023
18.32
 644,800 18.61 18.68 18.07 51,700 5,400 1.2
28/11/2023
18.61
 559,400 18.71 18.75 18.07 5,600 8,600 -0.1
27/11/2023
18.71
 765,500 18.43 19.29 18.46 2,200 0 0.1
24/11/2023
18.43
 1,285,100 18.14 18.43 17.36 91,100 7,200 2.1
23/11/2023
18.14
 727,800 19.50 19.79 18.14 3,100 0 0.1
22/11/2023
19.50
 878,100 18.86 19.79 18.96 25,000 5,000 0.5
21/11/2023
18.86
 526,700 18.82 18.96 18.61 20,900 0 0.5
20/11/2023
18.82
 990,800 17.86 19.11 17.54 35,500 11,100 0.6
17/11/2023
17.86
 528,700 17.82 18.18 17.57 500 6,000 -0.1
16/11/2023
17.82
 943,300 16.68 17.82 16.61 0 0 0
15/11/2023
16.68
 149,500 16.68 17.07 16.64 3,600 4,200 -0.0
14/11/2023
16.68
 108,200 16.64 16.86 16.43 700 3,410 -0.1
13/11/2023
16.64
 161,500 16.93 16.93 16.43 3,300 4,200 -0.0
10/11/2023
16.93
 120,100 17.14 17.14 16.79 5,800 1,700 0.1
09/11/2023
17.14
 403,000 17.14 17.43 16.79 1,100 4,700 -0.1
08/11/2023
17.14
 224,500 16.71 17.21 16.54 12,100 10,000 0.0
07/11/2023
16.71
 142,900 16.68 16.79 16.43 2,400 4,400 -0.0
06/11/2023
16.68
 181,200 16.43 16.68 16.25 0 7,600 -0.2
03/11/2023
16.43
 219,100 16.07 16.64 15.89 4,500 9,500 -0.1
02/11/2023
16.07
 172,500 15.04 16.07 15.14 600 4,200 -0.1
01/11/2023
15.04
 194,100 14.07 15.04 13.93 23,700 0 0.5
31/10/2023
14.07
 232,900 14.07 14.21 13.57 11,900 17,900 -0.1
30/10/2023
14.07
 240,600 15.11 15.11 14.07 0 1,000 -0.0
27/10/2023
15.11
 146,100 15.11 15.32 14.07 4,200 0 0.1
26/10/2023
15.11
 327,300 16.21 16.21 15.11 300 2,600 -0.0
25/10/2023
16.21
 160,000 16.39 16.71 16.07 0 17,300 -0.4
24/10/2023
16.39
 71,200 16.36 16.43 15.93 0 6,600 -0.1
23/10/2023
16.36
 142,100 16.79 16.79 16 4,000 8,300 -0.1
20/10/2023
16.79
 170,900 16.57 16.79 16.07 0 7,600 -0.2
19/10/2023
16.57
 345,400 16.93 16.93 15.86 0 16,500 -0.4
18/10/2023
16.93
 702,400 17.04 18.21 15.86 9,300 2,000 0.2
17/10/2023
17.04
 434,200 18.29 18.43 17.04 700 0 0.0
16/10/2023
18.29
 596,900 17.93 18.50 17.93 6,600 0 0.2
13/10/2023
17.93
 358,400 18 18.07 17.29 6,900 100 0.2
12/10/2023
18
 533,200 17.54 18.46 17.64 2,300 4,500 -0.1
11/10/2023
17.54
 1,009,000 16.39 17.54 16.39 4,900 22,700 -0.4
10/10/2023
16.39
 209,900 16.25 16.39 16.21 8,600 1,500 0.2
09/10/2023
16.25
 242,100 16.36 16.43 16.07 0 600 -0.0
06/10/2023
16.36
 99,400 16.25 16.36 15.79 1,000 8,300 -0.2
05/10/2023
16.25
 107,500 16.29 16.43 15.79 0 400 -0.0
04/10/2023
16.29
 92,200 16.29 16.36 15.79 600 4,800 -0.1
03/10/2023
16.29
 124,000 16.71 16.71 15.86 0 6,800 -0.2
02/10/2023
16.71
 62,400 16.61 16.71 16.25 300 4,600 -0.1
29/09/2023
16.61
 73,000 16.50 16.71 16 0 8,300 -0.2
28/09/2023
16.50
 149,400 16.64 16.71 15.93 1,100 6,500 -0.1
27/09/2023
16.64
 169,400 15.96 16.64 15.57 2,600 800 0.0
26/09/2023
15.96
 147,700 15.93 16.07 15.43 16,100 100 0.4
25/09/2023
15.93
 384,200 16.57 16.57 15.64 0 7,200 -0.2
22/09/2023
16.57
 268,200 17.04 17.11 16.50 1,600 13,100 -0.3
21/09/2023
17.04
 168,200 17.21 17.21 16.86 100 21,500 -0.5
20/09/2023
17.21
 195,400 17.14 17.57 16.86 800 15,300 -0.3
19/09/2023
17.14
 79,600 17.14 17.14 16.64 3,300 8,600 -0.1
18/09/2023
17.14
 278,100 17.46 17.46 16.57 0 0 0
15/09/2023
17.46
 288,600 17.82 17.82 17.21 3,200 17,300 -0.3
14/09/2023
17.82
 344,800 17.96 18.07 17.39 20,900 17,000 0.1
13/09/2023
17.96
 600,700 17.43 18.14 17.43 0 18,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |