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)
04/08/2010
27.41
 53,000 28.50 28.76 27.21 0 0 0
03/08/2010
28.50
 12,800 28.19 30.32 28.04 0 0 0
02/08/2010
28.19
 28,200 29.75 31.56 27.52 0 0 0
30/07/2010
29.75
 42,300 28.76 29.75 27.98 0 0 0
29/07/2010
28.76
 110,500 28.86 29.49 27.57 0 1,500 -0.1
28/07/2010
28.86
 74,600 30.99 30.99 28.86 0 0 0
27/07/2010
30.99
 159,100 32.70 32.70 30.99 0 0 0
26/07/2010
32.70
 85,300 36.53 36.53 32.70 2,000 0 0.1
23/07/2010
36.53
 140,700 36.48 38.35 33.84 0 0 0
22/07/2010
36.48
 143,600 35.03 36.48 35.03 0 1,000 -0.1
21/07/2010
35.03
 208,900 32.39 35.03 31.14 0 2,000 -0.1
20/07/2010
32.39
 224,700 32.70 36.02 32.39 0 5,000 -0.3
19/07/2010
32.70
 73,700 34.25 35.24 32.70 0 0 0
16/07/2010
34.25
 185,400 35.76 36.79 34.20 1,000 0 0.1
15/07/2010
35.76
 87,400 37.36 38.87 35.24 0 0 0
14/07/2010
37.36
 74,800 34.93 37.36 37.36 0 0 0
13/07/2010
34.93
 73,100 33.68 34.93 34.72 0 0 0
12/07/2010
33.68
 152,400 31.61 33.68 30.57 0 6,800 -0.4
09/07/2010
31.61
 310,800 35.24 35.24 31.25 0 0 0
08/07/2010
35.24
 144,100 34.20 35.24 31.66 0 0 0
07/07/2010
34.20
 72,400 35.08 35.08 33.63 0 0 0
06/07/2010
35.08
 82,700 33.42 35.08 32.80 0 3,000 -0.2
05/07/2010
33.42
 189,900 33.68 33.74 32.39 0 3,000 -0.2
02/07/2010
33.68
 110,800 33.74 33.74 31.92 0 0 0
01/07/2010
33.74
 123,100 32.18 33.74 31.92 0 0 0
30/06/2010
32.18
 73,800 30.21 32.18 30.06 5,000 0 0.3
29/06/2010
30.21
 174,300 28.24 30.21 29.80 0 1,500 -0.1
28/06/2010
28.24
 51,600 26.48 28.24 28.24 0 0 0
25/06/2010
26.48
 55,000 24.93 26.48 24.87 0 0 0
24/06/2010
24.93
 142,700 23.53 24.93 23.32 0 0 0
23/06/2010
23.53
 146,700 22.39 23.63 22.18 1,500 0 0.1
22/06/2010
22.39
 164,000 20.37 22.80 20.31 0 0 0
21/06/2010
20.37
 92,800 20.73 22.02 20.31 0 0 0
18/06/2010
20.73
 76,400 21.51 22.59 20.62 0 0 0
17/06/2010
21.51
 105,600 21.61 23.01 21.25 0 0 0
16/06/2010
21.61
 94,200 20.05 21.61 19.69 0 0 0
15/06/2010
20.05
 51,100 20.83 20.83 20.00 0 0 0
14/06/2010
20.83
 11,100 21.09 22.02 20.73 0 500 -0.0
11/06/2010
21.09
 20,700 20.73 22.80 21.09 0 0 0
10/06/2010
20.73
 39,300 21.25 22.02 20.73 0 100 -0.0
09/06/2010
21.25
 105,100 21.14 22.54 20.73 0 100 -0.0
08/06/2010
21.14
 195,900 22.39 22.39 21.14 0 0 0
07/06/2010
22.39
 178,900 24.10 24.30 22.39 0 100 -0.0
04/06/2010
24.10
 81,500 22.59 24.10 23.79 0 0 0
03/06/2010
22.59
 114,900 21.25 22.59 22.28 0 1,000 -0.0
02/06/2010
21.25
 170,800 20.68 21.25 20.47 0 0 0
01/06/2010
20.68
 119,300 18.66 20.73 19.17 0 0 0
31/05/2010
18.66
 39,500 19.28 19.64 18.66 0 0 0
28/05/2010
19.28
 62,500 19.02 19.64 18.66 1,500 0 0.1
27/05/2010
19.02
 107,100 18.55 19.07 17.98 0 0 0
26/05/2010
18.55
 202,400 16.95 18.55 16.17 0 0 0
25/05/2010
16.95
 47,500 17.62 17.62 16.95 0 0 0
24/05/2010
17.62
 29,800 17.26 17.72 16.38 0 0 0
21/05/2010
17.26
 31,500 19.12 19.12 17.26 0 0 0
20/05/2010
19.12
 56,500 17.88 19.17 17.62 0 0 0
19/05/2010
17.88
 67,900 18.19 18.97 17.88 0 0 0
18/05/2010
18.19
 10,400 19.17 19.28 18.19 0 0 0
17/05/2010
19.17
 81,500 19.69 19.85 18.14 0 0 0
14/05/2010
19.69
 20,200 18.55 19.74 18.50 0 0 0
13/05/2010
18.55
 49,200 18.91 18.91 17.26 0 100 -0.0
12/05/2010
18.91
 123,700 19.43 19.74 18.40 0 100 -0.0
11/05/2010
19.43
 192,700 20.73 21.25 19.43 0 4,800 -0.2
10/05/2010
20.73
 113,000 22.54 22.54 20.73 0 14,300 -0.6
07/05/2010
22.54
 175,500 22.08 23.58 20.73 0 3,000 -0.1
06/05/2010
22.08
 77,300 20.78 22.08 22.08 0 100 -0.0
05/05/2010
20.78
 81,600 19.69 20.78 19.43 0 3,000 -0.1
04/05/2010
19.69
 140,200 19.90 19.90 18.81 0 6,300 -0.2
29/04/2010
19.90
 121,200 18.66 19.90 18.55 0 3,000 -0.1
28/04/2010
18.66
 142,400 18.66 19.90 17.67 0 24,100 -0.9
27/04/2010
18.66
 49,000 17.57 18.66 18.14 0 0 0
26/04/2010
17.57
 73,400 16.48 17.57 16.58 0 0 0
22/04/2010
16.48
 110,300 16.38 16.48 15.29 0 0 0
21/04/2010
16.38
 247,600 14.77 16.38 14.77 37,500 7,300 1.0
20/04/2010
14.77
 136,600 14.61 15.55 14.77 0 5,000 -0.2
19/04/2010
14.61
 155,200 13.84 14.61 14.51 0 13,400 -0.4
16/04/2010
13.84
 202,700 13.16 13.84 12.96 0 15,800 -0.4
15/04/2010
13.16
 72,600 12.54 13.16 12.33 0 5,000 -0.1
14/04/2010
12.54
 83,600 12.02 12.85 11.66 0 3,000 -0.1
13/04/2010
12.02
 25,100 11.30 12.02 12.02 0 2,000 -0.0
12/04/2010
11.30
 30,500 10.62 11.30 11.09 0 0 0
09/04/2010
10.62
 15,900 10.78 11.09 10.36 0 0 0
08/04/2010
10.78
 15,000 10.31 10.78 10.36 0 0 0
07/04/2010
10.31
 4,900 10.11 10.36 9.85 0 0 0
06/04/2010
10.11
 6,200 10.31 11.04 9.85 0 0 0
05/04/2010
10.31
 1,300 10.62 10.73 10.31 0 0 0
02/04/2010
10.62
 200 10.11 10.62 10.11 0 100 -0.0
01/04/2010
10.11
 1,000 9.95 10.11 9.95 0 0 0
31/03/2010
9.95
 1,100 10.31 10.31 9.95 0 0 0
30/03/2010
10.31
 300 10.21 10.31 10.11 0 0 0
29/03/2010
10.21
 400 10.11 10.21 10.16 0 400 -0.0
26/03/2010
10.11
 1,800 10.16 10.16 10.11 0 0 0
25/03/2010
10.16
 1,500 10.36 10.36 10.16 0 0 0
24/03/2010
10.36
 2,000 10.42 10.47 10.36 0 0 0
23/03/2010
10.42
 1,700 10.16 10.73 10.36 0 0 0
22/03/2010
10.16
 20,700 10.73 10.73 10.11 0 0 0
19/03/2010
10.73
 1,200 11.04 11.04 10.42 0 0 0
18/03/2010
11.04
 8,500 10.57 11.04 10.62 3,600 0 0.1
17/03/2010
10.57
 2,300 10.88 10.88 10.57 0 0 0
16/03/2010
10.88
 36,100 10.83 11.40 10.78 5,000 600 0.1
15/03/2010
10.83
 12,600 10.62 10.83 10.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |