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
(2024-10-22) 		0.95 3.93% 14,192,000 204,900 5.0
23.75
27
25.15
2 tháng
(2024-09-23) 		0.90 3.71% 23,629,400 266,400 6.5
23.75
27
25.15
3 tháng
(2024-08-23) 		0.25 1% 31,624,800 341,700 8.2
23.15
27
25.15
6 tháng
(2024-05-27) 		-2.45 -8.88% 130,279,500 -313,380 -9.2
21.85
29.20
25.15
12 tháng
(2023-11-27) 		6.44 34.39% 253,229,300 234,589 5.9
18.32
29.20
25.15
24 tháng
(2022-12-02) 		17.69 236.94% 336,080,100 -727,093 -12.2
6.12
29.20
25.15
36 tháng
(2021-12-07) 		9.86 64.45% 466,029,100 -275,086 -10.7
4.25
29.20
25.15
60 tháng
(2019-12-18) 		21.69 626.08% 678,485,190 -8,746,616 -119.7
2.48
29.20
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
17.43
 340,600 17.18 17.43 16.86 1,300 8,400 -0.2
11/09/2023
17.18
 362,400 17.18 17.64 16.82 2,400 24,800 -0.5
08/09/2023
17.18
 497,800 16.71 17.21 16.71 16,200 11,000 0.1
07/09/2023
16.71
 748,400 17.36 17.54 16.50 0 72,900 -1.7
06/09/2023
17.36
 453,100 17.79 17.79 17.14 0 96,200 -2.3
05/09/2023
17.79
 344,700 18.04 18.18 17.32 0 46,800 -1.2
31/08/2023
18.04
 398,500 17.64 18.29 17.86 8,000 13,800 -0.1
30/08/2023
17.64
 375,300 17.21 17.64 17.14 10,800 11,700 -0.0
29/08/2023
17.21
 228,500 17.50 17.71 17.21 0 17,100 -0.4
28/08/2023
17.50
 326,100 17.25 17.50 17.07 24,000 15,300 0.2
25/08/2023
17.25
 281,100 17.79 17.79 17.21 0 14,400 -0.3
24/08/2023
17.79
 627,800 17.71 17.86 17 0 30,700 -0.7
23/08/2023
17.71
 624,600 16.82 17.82 16.86 700 60,300 -1.5
22/08/2023
16.82
 724,100 15.75 16.82 15.71 24,500 103,000 -1.8
21/08/2023
15.75
 497,800 15.14 15.86 15 19,000 96,400 -1.7
18/08/2023
15.14
 661,600 15.04 15.50 14.79 9,500 20,400 -0.2
17/08/2023
15.04
 378,800 15.04 15.07 14.71 4,600 26,600 -0.5
16/08/2023
15.04
 343,500 14.93 15.07 14.36 4,100 10,400 -0.1
15/08/2023
14.93
 215,300 14.86 14.96 14.71 200 4,000 -0.1
14/08/2023
14.86
 396,700 14.68 14.89 14.29 2,500 40,300 -0.8
11/08/2023
14.68
 610,600 14.29 14.68 14.14 20,900 50,600 -0.6
10/08/2023
14.29
 440,100 14.64 14.64 14.11 3,200 39,500 -0.7
09/08/2023
14.64
 609,800 14 14.64 14.07 4,100 8,000 -0.1
08/08/2023
14
 467,400 13.50 14 13.50 17,500 2,000 0.3
07/08/2023
13.50
 418,400 13.71 13.93 13.29 200 26,900 -0.5
04/08/2023
13.71
 566,100 12.86 13.71 12.86 32,700 12,000 0.4
03/08/2023
12.86
 586,400 12.50 12.86 12.50 4,800 1,000 0.1
02/08/2023
12.50
 1,538,500 12.29 12.50 12.04 32,800 1,100 0.5
01/08/2023
12.29
 948,200 11.82 12.43 11.93 35,900 55,200 -0.3
31/07/2023
11.82
 1,139,500 11.07 11.82 11.18 34,900 39,000 -0.1
28/07/2023
11.07
 592,200 10.79 11.07 10.75 27,200 30,000 -0.0
27/07/2023
10.79
 300,400 10.68 10.79 10.57 3,100 10,100 -0.1
26/07/2023
10.68
 367,600 10.89 11 10.64 0 4,300 -0.1
25/07/2023
10.89
 265,600 10.89 11 10.71 3,100 1,600 0.0
24/07/2023
10.89
 313,200 10.93 11.07 10.86 0 3,000 -0.0
21/07/2023
10.93
 586,100 10.64 11 10.64 10,900 13,200 -0.0
20/07/2023
10.64
 279,600 10.75 10.75 10.50 0 3,000 -0.0
19/07/2023
10.75
 249,900 10.86 10.93 10.68 4,200 0 0.1
18/07/2023
10.86
 369,400 10.96 11 10.82 11,400 300 0.2
17/07/2023
10.96
 499,500 10.86 11.11 10.89 23,100 50,800 -0.4
14/07/2023
10.86
 676,100 10.79 10.96 10.71 43,300 27,000 0.2
13/07/2023
10.79
 705,800 10.43 10.79 10.36 12,100 38,700 -0.4
12/07/2023
10.43
 435,300 10.54 10.57 10.36 500 500 -0.0
11/07/2023
10.54
 974,600 10.18 10.54 10.18 16,100 24,700 -0.1
10/07/2023
10.18
 632,900 9.93 10.18 9.93 15,500 0 0.2
07/07/2023
9.93
 310,700 9.93 10 9.82 0 0 0
06/07/2023
9.93
 858,800 9.79 10.07 9.86 800 0 0.0
05/07/2023
9.79
 684,000 9.57 9.93 9.57 13,400 12,900 0.0
04/07/2023
9.57
 186,100 9.50 9.64 9.46 700 0 0.0
03/07/2023
9.50
 141,000 9.61 9.68 9.50 2,000 1,000 0.0
30/06/2023
9.61
 81,800 9.64 9.71 9.46 3,000 600 0.0
29/06/2023
9.64
 249,300 9.79 9.86 9.57 3,000 0 0.0
28/06/2023
9.79
 212,700 9.79 9.89 9.71 0 4,400 -0.1
27/06/2023
9.79
 292,100 9.75 9.96 9.79 0 0 0
26/06/2023
9.75
 368,700 9.57 9.93 9.50 2,000 0 0.0
23/06/2023
9.57
 196,400 9.57 9.61 9.43 3,500 6,800 -0.0
22/06/2023
9.57
 282,900 9.54 9.68 9.54 2,300 200 0.0
21/06/2023
9.54
 301,700 9.43 9.57 9.39 0 0 0
20/06/2023
9.43
 128,300 9.43 9.54 9.29 2,700 0 0.0
19/06/2023
9.43
 150,400 9.36 9.50 9.29 1,000 3,600 -0.0
16/06/2023
9.36
 407,300 9.54 9.54 9.36 2,000 100 0.0
15/06/2023
9.54
 184,100 9.54 9.57 9.39 2,000 9,600 -0.1
14/06/2023
9.54
 307,400 9.64 9.71 9.43 3,200 11,500 -0.1
13/06/2023
9.64
 321,100 9.64 9.79 9.61 700 4,300 -0.0
12/06/2023
9.64
 469,200 9.36 9.71 9.36 5,000 0 0.1
09/06/2023
9.36
 415,700 9.29 9.43 9.14 5,000 20,900 -0.2
08/06/2023
9.29
 544,400 9.64 9.79 9.29 3,000 11,400 -0.1
07/06/2023
9.64
 929,700 10 10.04 9.64 4,000 3,600 0.0
06/06/2023
10
 229,600 10 10.04 9.89 1,000 3,000 -0.0
05/06/2023
10
 585,100 9.89 10.04 9.82 0 9,900 -0.1
02/06/2023
9.89
 325,200 9.86 10 9.71 4,000 1,500 0.0
01/06/2023
9.86
 187,900 9.86 9.93 9.75 3,000 0 0.0
31/05/2023
9.86
 527,200 10 10 9.86 3,000 6,300 -0.0
30/05/2023
10
 253,900 10.11 10.29 9.93 1,000 4,800 -0.1
29/05/2023
10.11
 243,400 10 10.32 9.93 12,100 0 0.2
26/05/2023
10
 244,900 10.04 10.11 9.86 1,000 3,000 -0.0
25/05/2023
10.04
 275,700 10.11 10.11 9.93 3,600 0 0.1
24/05/2023
10.11
 528,100 10.07 10.36 10.11 8,000 0 0.1
23/05/2023
10.07
 250,400 10.11 10.11 9.96 7,700 0 0.1
22/05/2023
10.11
 198,800 10.07 10.29 9.93 9,200 0 0.1
19/05/2023
10.07
 222,500 10 10.21 9.96 0 0 0
18/05/2023
10
 332,700 9.89 10.18 9.82 31,800 0 0.4
17/05/2023
9.89
 258,800 9.61 9.93 9.57 1,800 100 0.0
16/05/2023
9.61
 350,600 9.68 9.75 9.57 1,000 0 0.0
15/05/2023
9.68
 519,700 10.07 10.14 9.68 9,500 15,000 -0.1
12/05/2023
10.07
 259,500 10.18 10.18 9.93 2,000 0 0.0
11/05/2023
10.18
 410,800 10.14 10.54 10.14 1,400 2,200 -0.0
10/05/2023
10.14
 306,600 10.14 10.21 9.96 25,300 0 0.4
09/05/2023
10.14
 261,400 10.14 10.21 9.93 3,000 4,400 -0.0
08/05/2023
10.14
 479,500 10.07 10.71 10.07 0 14,400 -0.2
05/05/2023
10.07
 494,900 10.07 10.36 9.93 1,000 600 0.0
04/05/2023
10.07
 551,200 9.43 10.07 9.50 7,100 3,800 0.0
28/04/2023
9.43
 250,900 9.39 9.54 9.36 13,100 0 0.2
27/04/2023
9.39
 291,100 9.46 9.50 9.29 100 0 0.0
26/04/2023
9.46
 253,200 9.29 9.46 9.18 800 0 0.0
25/04/2023
9.29
 250,500 9.57 9.61 9.21 0 0 0.2
24/04/2023
9.57
 141,600 9.68 9.82 9.46 13,500 0 0.2
21/04/2023
9.68
 275,500 9.54 9.71 9.50 0 5,100 -0.1
20/04/2023
9.54
 234,700 9.29 9.86 9.25 0 0 0
19/04/2023
9.29
 296,500 9.21 9.29 9.18 2,000 22,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |