CTCP Điện nhẹ Viễn Thông (ltc)

5.10
-0.80
(-13.56%)
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
(2024-08-20) 		-1.80 -23.38% 800 0 0
5.90
7.70
5.90
2 tháng
(2024-07-22) 		-1.80 -23.38% 1,000 0 0
5.90
7.70
5.90
3 tháng
(2024-06-21) 		-0.50 -7.81% 58,800 0 0
5.90
7.70
5.90
6 tháng
(2024-03-29) 		1.90 47.50% 323,600 -5,000 -0.0
3.40
7.70
5.90
12 tháng
(2023-09-29) 		3.60 156.52% 790,000 -5,000 -0.0
2.30
7.70
5.90
24 tháng
(2022-09-30) 		4.30 268.75% 1,360,940 -3,628 -0.0
1
7.70
5.90
36 tháng
(2021-10-05) 		3 103.45% 2,553,671 -2,816 -0.0
1
7.70
5.90
60 tháng
(2019-10-16) 		2.90 96.67% 3,441,843 -17,116 -0.0
1
7.70
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2010
13.99
 36,800 13.47 14.04 13.84 0 0 0
23/12/2010
13.47
 55,200 13.53 14.25 13.42 0 0 0
22/12/2010
13.53
 28,100 14.25 14.77 13.53 0 0 0
21/12/2010
14.25
 43,700 14.82 15.03 14.20 0 0 0
20/12/2010
14.82
 29,300 15.08 15.86 14.77 0 2,000 -0.1
17/12/2010
15.08
 71,200 14.04 15.08 14.10 0 0 0
16/12/2010
14.04
 95,400 14.87 14.87 14.04 0 0 0
15/12/2010
14.87
 110,900 15.60 15.91 14.87 0 18,000 -0.5
14/12/2010
15.60
 123,000 16.74 16.84 15.60 0 0 0
13/12/2010
16.74
 97,900 15.70 16.74 16.69 0 0 0
10/12/2010
15.70
 60,300 15.49 15.70 15.29 0 0 0
09/12/2010
15.49
 111,000 15.13 15.75 14.20 0 1,100 -0.0
08/12/2010
15.13
 113,800 16.22 16.22 15.13 0 2,000 -0.1
07/12/2010
16.22
 276,600 16.58 16.58 16.22 0 0 0
06/12/2010
16.58
 120,300 17.05 18.14 16.58 0 7,000 -0.2
03/12/2010
17.05
 130,400 16.22 17.05 16.84 0 0 0
02/12/2010
16.22
 211,800 15.18 16.22 15.08 0 0 0
01/12/2010
15.18
 337,200 14.20 15.18 13.99 8,000 0 0.2
30/11/2010
14.20
 1,700 13.32 14.20 14.20 0 0 0
29/11/2010
13.32
 21,300 12.49 13.32 13.32 0 0 0
26/11/2010
12.49
 31,200 11.71 12.49 12.49 0 0 0
25/11/2010
11.71
 17,900 11.09 11.71 11.50 0 0 0
24/11/2010
11.09
 164,800 10.36 11.09 9.95 5,600 0 0.1
23/11/2010
10.36
 60,200 10.11 10.62 10.00 7,000 0 0.1
22/11/2010
10.11
 39,700 10.05 10.31 9.79 0 0 0
19/11/2010
10.05
 41,200 10.68 11.14 10.05 2,300 0 0.0
18/11/2010
10.68
 93,900 9.95 10.68 10.36 2,200 0 0.0
17/11/2010
9.95
 71,900 9.79 10.16 9.74 3,000 0 0.1
16/11/2010
9.79
 50,700 10.21 10.21 9.64 0 0 0
15/11/2010
10.21
 55,200 10.99 11.19 10.21 0 0 0
12/11/2010
10.99
 53,800 11.61 11.61 10.93 0 0 0
11/11/2010
11.61
 64,700 12.44 12.44 11.61 0 0 0
10/11/2010
12.44
 32,100 12.44 12.64 12.28 0 0 0
09/11/2010
12.44
 45,100 12.96 12.96 12.44 0 0 0
08/11/2010
12.96
 98,700 12.59 13.47 12.59 10,000 0 0.3
05/11/2010
12.59
 80,300 12.39 12.59 12.44 0 0 0
04/11/2010
12.39
 89,000 12.02 12.44 11.25 0 0 0
03/11/2010
12.02
 70,100 12.85 12.96 12.02 0 0 0
02/11/2010
12.85
 56,600 13.58 13.58 12.85 0 0 0
01/11/2010
13.58
 45,600 14.30 14.30 13.58 0 0 0
29/10/2010
14.30
 40,800 14.77 15.08 14.25 0 0 0
28/10/2010
14.77
 51,500 15.34 16.27 14.51 0 0 0
27/10/2010
15.34
 190,000 14.35 15.34 15.13 0 0 0
26/10/2010
14.35
 25,600 13.78 14.35 14.15 0 0 0
25/10/2010
13.78
 105,900 14.77 14.77 13.16 0 0 0
22/10/2010
14.77
 152,200 14.98 14.98 13.94 0 0 0
21/10/2010
14.98
 301,400 16.06 16.06 14.98 0 0 0
20/10/2010
16.06
 5,000 17.26 17.26 16.06 0 0 0
19/10/2010
17.26
 226,300 18.50 18.50 17.26 0 0 0
18/10/2010
18.50
 7,800 19.85 19.85 18.50 0 0 0
15/10/2010
19.85
 13,300 21.30 21.30 19.85 0 0 0
14/10/2010
21.30
 2,300 22.85 22.85 21.30 0 0 0
13/10/2010
22.85
 5,000 24.56 24.56 22.85 0 0 0
12/10/2010
24.56
 2,500 26.38 26.38 24.56 0 0 0
11/10/2010
26.38
 2,400 28.35 28.35 26.38 0 0 0
08/10/2010
28.35
 5,700 29.59 29.59 28.35 0 0 0
07/10/2010
29.59
 92,100 33.58 33.63 29.59 0 0 0
06/10/2010
33.58
 127,700 30.32 33.68 30.52 0 0 0
05/10/2010
30.32
 302,300 32.54 34.77 30.32 0 0 0
04/10/2010
32.54
 40,100 34.46 34.46 32.54 0 0 0
01/10/2010
34.46
 76,500 37.00 38.61 34.46 0 0 0
30/09/2010
37.00
 18,300 39.75 39.75 37.00 0 0 0
29/09/2010
39.75
 22,200 42.70 42.70 39.75 0 0 0
28/09/2010
42.70
 108,800 43.63 43.63 42.70 0 0 0
27/09/2010
43.63
 7,400 47.93 47.93 43.63 0 0 0
24/09/2010
47.93
 68,600 44.82 48.71 45.86 0 0 0
23/09/2010
44.82
 63,300 45.39 47.16 43.01 0 0 0
22/09/2010
45.39
 68,600 43.79 45.55 43.01 0 500 -0.0
21/09/2010
43.79
 54,200 38.92 43.84 39.38 0 0 0
20/09/2010
38.92
 76,500 39.07 41.61 38.87 0 0 0
17/09/2010
39.07
 67,200 36.90 39.07 36.79 0 0 0
16/09/2010
36.90
 66,300 36.69 36.90 34.98 500 0 0.0
15/09/2010
36.69
 100,600 34.36 36.69 32.18 0 0 0
14/09/2010
34.36
 56,400 34.62 35.76 33.68 0 0 0
13/09/2010
34.62
 95,100 32.60 34.62 32.49 0 0 0
10/09/2010
32.60
 143,700 29.69 32.60 30.42 0 0 0
09/09/2010
29.69
 138,300 32.65 33.06 29.69 0 0 0
08/09/2010
32.65
 97,300 30.99 32.91 30.06 0 0 0
07/09/2010
30.99
 52,900 28.97 30.99 30.99 0 0 0
06/09/2010
28.97
 3,400 27.83 28.97 28.97 0 0 0
01/09/2010
27.83
 65,300 25.50 27.83 26.01 0 0 0
31/08/2010
25.50
 51,900 27.36 27.93 25.50 0 0 0
30/08/2010
27.36
 56,500 26.01 28.24 26.84 0 0 0
27/08/2010
26.01
 43,100 26.43 27.41 24.93 0 0 0
26/08/2010
26.43
 62,400 26.79 27.98 26.17 0 0 0
25/08/2010
26.79
 23,100 27.41 28.76 26.79 0 0 0
24/08/2010
27.41
 66,500 27.98 29.49 27.41 0 0 0
23/08/2010
27.98
 44,700 27.67 30.06 26.95 0 0 0
20/08/2010
27.67
 64,300 28.24 29.75 27.57 0 0 0
19/08/2010
28.24
 43,000 28.50 31.09 28.19 0 0 0
18/08/2010
28.50
 22,800 29.69 31.46 28.50 0 0 0
17/08/2010
29.69
 71,000 31.97 31.97 29.69 0 0 0
16/08/2010
31.97
 77,300 30.26 31.97 31.09 0 1,500 -0.1
13/08/2010
30.26
 41,900 28.71 30.37 28.92 0 0 0
12/08/2010
28.71
 42,900 29.02 29.02 27.72 0 0 0
11/08/2010
29.02
 74,700 27.72 29.02 27.67 0 0 0
10/08/2010
27.72
 153,300 28.29 28.29 25.81 0 0 0
09/08/2010
28.29
 38,400 28.50 28.50 27.52 0 0 0
06/08/2010
28.50
 74,000 27.72 29.02 26.32 0 500 -0.0
05/08/2010
27.72
 65,200 27.41 27.72 25.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |