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

25.15
0
(0%)
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)
18/04/2023
9.21
 194,600 9 9.21 9.04 0 0 0.0
17/04/2023
9
 353,100 9.32 9.39 9 7,000 4,100 0.0
14/04/2023
9.32
 405,700 9.57 9.64 9.25 0 2,000 -0.0
13/04/2023
9.57
 173,600 9.75 9.75 9.54 0 4,000 -0.1
12/04/2023
9.75
 238,600 9.82 9.86 9.68 0 2,411 -0.0
11/04/2023
9.82
 178,000 9.86 9.86 9.61 0 200 -0.0
10/04/2023
9.86
 637,600 9.75 10.21 9.68 5,300 5,000 0.0
07/04/2023
9.75
 165,600 9.82 9.82 9.61 1,600 3,700 -0.0
06/04/2023
9.82
 484,300 9.82 10 9.71 0 4,500 -0.1
05/04/2023
9.82
 258,200 9.89 9.89 9.71 3,200 0 0.0
04/04/2023
9.89
 307,300 9.93 9.93 9.68 900 400 0.0
03/04/2023
9.93
 516,500 9.75 10 9.71 1,400 15,500 -0.2
31/03/2023
9.75
 413,200 9.39 9.82 9.43 11,800 500 0.2
30/03/2023
9.39
 975,100 8.93 9.43 8.93 11,400 4,000 0.1
29/03/2023
8.93
 72,700 8.82 8.93 8.79 0 0 0.0
28/03/2023
8.82
 133,400 9 9 8.82 0 0 0.0
27/03/2023
9
 112,500 9 9 8.82 1,200 0 0.0
24/03/2023
9
 118,300 9.07 9.07 8.89 0 6,000 -0.1
23/03/2023
9.07
 45,600 9.07 9.07 8.86 0 4,600 -0.1
22/03/2023
9.07
 181,100 9.04 9.07 8.93 0 3,000 -0.0
21/03/2023
9.04
 206,500 9 9.07 8.71 0 12,700 -0.0
20/03/2023
9
 233,300 9.07 9.11 8.89 6,000 45,620 -0.5
17/03/2023
9.07
 183,800 9 9.18 9 0 1,700 -0.0
16/03/2023
9
 73,000 9.18 9.21 8.93 1,600 3,800 -0.0
15/03/2023
9.18
 233,600 8.68 9.18 8.86 9,600 0 0.1
14/03/2023
8.68
 215,400 9.18 9.18 8.68 0 31,100 -0.4
13/03/2023
9.18
 364,100 9.21 9.21 9.04 3,800 101,100 -1.3
10/03/2023
9.21
 613,600 9.14 9.21 9.11 2,000 400 0.0
09/03/2023
9.14
 503,500 9.04 9.21 9.04 7,700 3,800 0.0
08/03/2023
9.04
 220,900 8.93 9.04 8.71 8,400 690 0.1
07/03/2023
8.93
 155,400 8.79 8.93 8.71 5,600 5,400 0.0
06/03/2023
8.79
 104,400 8.79 8.86 8.68 500 1,000 -0.0
03/03/2023
8.79
 89,200 8.86 8.93 8.71 1,000 400 0.0
02/03/2023
8.86
 208,600 9.14 9.14 8.82 100 11,200 -0.1
01/03/2023
9.14
 369,500 8.79 9.18 8.57 8,700 0 0.1
28/02/2023
8.79
 349,500 8.36 8.79 8.36 11,000 13,100 -0.0
27/02/2023
8.36
 272,400 8.43 8.57 8.36 0 700 -0.0
24/02/2023
8.43
 127,100 8.75 8.75 8.43 0 2,200 -0.0
23/02/2023
8.75
 402,500 8.86 8.89 8.25 3,500 17,000 -0.2
22/02/2023
8.86
 360,700 9.21 9.29 8.71 0 39,900 -0.5
21/02/2023
9.21
 442,200 9.36 9.36 9.07 900 2,500 -0.0
20/02/2023
9.36
 496,600 9 9.36 8.93 3,200 1,400 0.0
17/02/2023
9
 615,300 8.64 9.14 8.57 6,900 1,300 0.1
16/02/2023
8.64
 80,300 8.54 8.64 8.46 0 0 0.0
15/02/2023
8.54
 109,900 8.39 8.68 8.29 3,000 300 0.0
14/02/2023
8.39
 105,700 8.43 8.43 8.29 0 7,100 -0.1
13/02/2023
8.43
 112,700 8.75 8.75 8.32 1,000 3,400 -0.0
10/02/2023
8.75
 212,400 8.79 8.79 8.46 1,000 1,300 -0.0
09/02/2023
8.79
 246,800 8.79 8.82 8.43 3,600 0 0.0
08/02/2023
8.79
 431,400 8.75 8.79 8.25 3,700 0 0.0
07/02/2023
8.75
 306,800 8.93 8.93 8.43 300 0 0.0
06/02/2023
8.93
 216,100 8.86 8.93 8.64 0 0 0.0
03/02/2023
8.86
 176,300 8.86 8.89 8.61 2,000 0 0.0
02/02/2023
8.86
 245,900 9.04 9.04 8.57 3,700 0 0.0
01/02/2023
9.04
 584,300 9.14 9.14 8.71 800 9,001 -0.1
31/01/2023
9.14
 543,500 8.75 9.14 8.43 2,700 15,000 -0.2
30/01/2023
8.75
 547,200 8.36 8.79 8.14 13,500 1,900 0.1
27/01/2023
8.36
 410,700 8.50 8.50 8.14 0 4,915 -0.1
19/01/2023
8.50
 716,600 8.07 8.50 7.89 3,100 1,000 0.0
18/01/2023
8.07
 490,700 7.57 8.07 7.36 3,000 0 0.0
17/01/2023
7.57
 199,000 7.21 7.57 7.18 10,900 3,300 0.1
16/01/2023
7.21
 119,000 7.36 7.36 7.11 3,200 6,400 -0.0
13/01/2023
7.36
 194,000 7.57 7.57 7.14 7,000 5,200 0.0
12/01/2023
7.57
 158,100 7.50 7.57 7.29 1,500 1,700 -0.0
11/01/2023
7.50
 220,400 7.50 7.64 7.32 14,300 1,200 0.1
10/01/2023
7.50
 174,900 7.36 7.50 7 3,700 5,300 -0.0
09/01/2023
7.36
 95,000 7.71 7.82 7.36 0 12,600 -0.1
06/01/2023
7.71
 195,700 7.71 7.89 7.43 2,054 11,900 -0.1
05/01/2023
7.71
 408,500 7.25 7.75 7.18 600 2,600 -0.0
04/01/2023
7.25
 114,500 7.32 7.36 7.11 200 2,200 -0.0
03/01/2023
7.32
 207,300 6.93 7.32 6.93 6,200 1,401 0.0
30/12/2022
6.93
 71,200 7.18 7.29 6.93 1,000 6,600 -0.1
29/12/2022
7.18
 159,200 7.11 7.36 7.04 300 32,900 -0.3
28/12/2022
7.11
 225,600 6.64 7.11 6.50 6,000 5,400 0.0
27/12/2022
6.64
 107,000 6.43 6.79 6.32 9,300 6,164 0.0
26/12/2022
6.43
 101,400 6.79 6.81 6.43 0 11,000 -0.1
23/12/2022
6.79
 185,500 6.54 6.81 6.54 700 6,915 -0.1
22/12/2022
6.54
 210,400 6.12 6.54 6.12 8,000 21,300 -0.1
21/12/2022
6.12
 264,100 6.15 6.21 6.04 12,000 309 0.1
20/12/2022
6.15
 160,500 6.61 6.79 6.15 3,900 11,400 -0.1
19/12/2022
6.61
 74,200 6.64 6.91 6.61 2,200 700 0.0
16/12/2022
6.64
 155,300 6.77 6.86 6.64 7,100 900 0.1
15/12/2022
6.77
 95,700 6.86 6.89 6.75 5,200 500 0.0
14/12/2022
6.86
 88,700 6.86 6.99 6.73 3,700 2,200 0.0
13/12/2022
6.86
 53,100 6.89 6.89 6.64 2,900 4,200 -0.0
12/12/2022
6.89
 66,900 6.88 7.14 6.65 7,800 8,500 -0.0
09/12/2022
6.88
 58,600 6.79 6.88 6.54 1,900 3,300 -0.0
08/12/2022
6.79
 146,100 6.61 6.79 6.61 17,400 33,000 -0.1
07/12/2022
6.61
 280,300 6.78 6.78 6.36 11,300 4,000 0.1
06/12/2022
6.78
 217,200 7.29 7.29 6.78 7,800 6,200 0.0
05/12/2022
7.29
 317,600 7.46 7.57 7.09 8,700 20,600 -0.1
02/12/2022
7.46
 153,800 7.11 7.46 6.71 4,100 8,400 -0.0
01/12/2022
7.11
 257,100 6.79 7.14 6.79 18,900 6,400 0.1
30/11/2022
6.79
 165,200 6.66 6.79 6.57 12,900 4,700 0.1
29/11/2022
6.66
 342,700 6.26 6.67 6.26 3,700 8,700 -0.0
28/11/2022
6.26
 259,600 5.86 6.26 6.06 3,300 323 0.0
25/11/2022
5.86
 114,600 5.64 5.86 5.64 21,600 100 0.2
24/11/2022
5.64
 65,700 5.56 5.64 5.25 3,000 3,900 -0.0
23/11/2022
5.56
 131,800 5.71 5.71 5.47 100 12,800 -0.1
22/11/2022
5.71
 319,000 5.54 5.91 5.21 5,300 9,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |