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

25.20
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)
21/11/2022
5.54
 216,500 5.18 5.54 5.18 4,000 4,500 -0.0
18/11/2022
5.18
 315,200 4.86 5.18 4.73 10,200 12,700 -0.0
17/11/2022
4.86
 229,400 4.54 4.86 4.64 83,700 5,500 0.5
16/11/2022
4.54
 338,700 4.25 4.54 4 66,100 0 0.4
15/11/2022
4.25
 404,700 4.51 4.51 4.19 48,200 0 0.3
14/11/2022
4.51
 275,700 4.84 4.84 4.51 15,200 0 0.1
11/11/2022
4.84
 353,700 5.20 5.35 4.84 46,700 700 0.3
10/11/2022
5.20
 369,800 5.59 5.59 5.20 32,800 6,300 0.2
09/11/2022
5.59
 125,500 5.59 5.79 5.57 9,000 1,300 0.1
08/11/2022
5.59
 75,900 5.71 5.82 5.54 2,000 6,000 -0.0
07/11/2022
5.71
 164,300 5.94 6.07 5.64 5,400 16,000 -0.1
04/11/2022
5.94
 136,000 6.09 6.09 5.71 12,000 14,200 -0.0
03/11/2022
6.09
 199,300 5.76 6.10 5.79 8,800 0 0.1
02/11/2022
5.76
 95,900 5.80 5.86 5.76 8,500 0 0.1
01/11/2022
5.80
 88,900 5.71 5.82 5.60 6,600 0 0.1
31/10/2022
5.71
 121,300 5.93 5.94 5.57 11,600 8,200 0.0
28/10/2022
5.93
 199,800 5.96 6.14 5.93 9,275 2,900 0.1
27/10/2022
5.96
 194,200 5.79 6.07 5.71 19,500 0 0.2
26/10/2022
5.79
 131,200 5.82 5.95 5.57 13,000 900 0.1
25/10/2022
5.82
 396,800 6.21 6.21 5.79 29,600 800 0.2
24/10/2022
6.21
 336,300 6.68 6.68 6.21 10,100 0 0.1
21/10/2022
6.68
 332,400 7.18 7.21 6.68 15,000 0 0.1
20/10/2022
7.18
 149,100 7.43 7.43 7.14 5,000 300 0.0
19/10/2022
7.43
 158,800 7.43 7.46 7.36 3,000 1,000 0.0
18/10/2022
7.43
 274,800 7.43 7.57 7.36 1,500 0 0.0
17/10/2022
7.43
 76,100 7.61 7.61 7.29 300 0 0.0
14/10/2022
7.61
 200,900 7.46 7.71 7.46 4,100 17,800 -0.1
13/10/2022
7.46
 128,400 7.39 7.54 7.29 1,000 0 0.0
12/10/2022
7.39
 207,400 7.39 7.64 7 2,000 15,100 -0.1
11/10/2022
7.39
 257,300 7.89 7.93 7.36 8,600 507 0.1
10/10/2022
7.89
 157,200 7.79 7.93 7.50 0 0 -0.0
07/10/2022
7.79
 270,700 8.36 8.39 7.79 100 1,600 -0.0
06/10/2022
8.36
 320,900 8.14 8.43 8.07 30,500 15,300 0.2
05/10/2022
8.14
 225,000 7.64 8.14 7.50 0 13,600 -0.2
04/10/2022
7.64
 196,700 8 8.07 7.64 16,700 38,800 -0.2
03/10/2022
8
 147,700 8.36 8.36 7.86 4,000 0 0.0
30/09/2022
8.36
 312,400 8.29 8.36 7.86 12,200 800 0.1
29/09/2022
8.29
 199,500 8.43 8.57 8.29 0 8,200 -0.1
28/09/2022
8.43
 189,100 8.64 8.64 8.36 0 7,300 -0.1
27/09/2022
8.64
 201,200 8.54 8.68 8.54 0 800 -0.0
26/09/2022
8.54
 340,400 8.93 8.93 8.43 4,000 1 0.0
23/09/2022
8.93
 305,900 8.82 8.93 8.79 1,000 37 0.0
22/09/2022
8.82
 261,900 8.68 8.86 8.57 2,700 35,000 -0.4
21/09/2022
8.68
 224,300 8.68 8.71 8.36 1,100 100 0.0
20/09/2022
8.68
 251,800 8.57 8.68 8.36 7,000 0 0.1
19/09/2022
8.57
 354,400 9.14 9.14 8.54 8,000 0 0.1
16/09/2022
9.14
 211,900 9.29 9.29 9 4,100 100 0.1
15/09/2022
9.29
 164,500 9.25 9.57 9.21 2,500 3,000 -0.0
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/22 Giá: 11.5 (Volume + 22%, Ratio=0.22)
14/09/2022
9.25
 316,200 9.14 9.50 8.96 10,000 12,500 -0.1
13/09/2022
9.14
 537,500 9.44 9.57 9.14 9,100 9,000 -0.1
12/09/2022
9.44
 599,300 9.99 10.18 9.44 14,700 23,100 0.1
09/09/2022
9.99
 397,400 10.02 10.18 9.51 3,100 0 0.1
08/09/2022
10.02
 330,500 10.05 10.36 10.02 10,800 300 0.2
07/09/2022
10.05
 1,254,500 9.54 10.18 9.54 19,600 3,800 0.3
06/09/2022
9.54
 269,800 9.51 9.69 9.47 7,000 0 0.1
05/09/2022
9.51
 165,500 9.63 9.84 9.44 8,900 1,000 0.1
31/08/2022
9.63
 206,300 9.38 9.69 9.14 4,800 1,600 0.1
30/08/2022
9.38
 387,400 9.35 9.57 9.23 10,000 12,600 -0.0
29/08/2022
9.35
 452,400 9.90 9.90 9.26 25,000 22,600 0.0
26/08/2022
9.90
 298,200 10.11 10.15 9.90 4,000 17,200 -0.2
25/08/2022
10.11
 234,700 10.08 10.24 10.05 3,000 13,700 -0.2
24/08/2022
10.08
 344,900 9.99 10.18 9.93 2,000 15,700 -0.2
23/08/2022
9.99
 261,400 10.11 10.11 9.84 3,000 5,300 -0.0
22/08/2022
10.11
 342,800 10.42 10.42 9.99 11,300 19,600 -0.1
19/08/2022
10.42
 292,300 10.57 10.57 10.30 13,000 18,000 -0.1
18/08/2022
10.57
 243,400 10.63 10.66 10.45 7,000 1,300 0.1
17/08/2022
10.63
 412,000 10.54 10.69 10.45 2,100 13,800 -0.2
16/08/2022
10.54
 249,700 10.69 10.72 10.48 9,000 600 0.1
15/08/2022
10.69
 297,300 10.63 10.69 10.54 22,400 1,500 0.4
12/08/2022
10.63
 438,100 10.63 10.66 10.39 19,900 0 0.3
11/08/2022
10.63
 1,020,200 10.97 11.03 10.33 47,400 7,900 0.7
10/08/2022
10.97
 453,900 11.09 11.27 10.78 1,500 7,900 -0.1
09/08/2022
11.09
 1,316,700 10.48 11.09 10.36 14,200 0 0.3
08/08/2022
10.48
 317,600 10.51 10.51 10.33 11,600 7,900 0.1
05/08/2022
10.51
 242,100 10.45 10.54 10.36 14,700 0 0.3
04/08/2022
10.45
 471,600 10.42 10.57 10.36 6,200 600 0.1
03/08/2022
10.42
 377,000 10.30 10.48 10.11 9,400 0 0.2
02/08/2022
10.30
 313,000 10.11 10.30 10.05 6,300 200 0.1
01/08/2022
10.11
 310,900 9.87 10.15 9.87 13,900 0 0.2
29/07/2022
9.87
 124,200 9.87 9.99 9.75 3,400 19,200 -0.3
28/07/2022
9.87
 182,000 9.72 9.99 9.78 0 3,600 -0.1
27/07/2022
9.72
 105,900 9.84 9.84 9.54 2,000 2,900 -0.0
26/07/2022
9.84
 99,900 9.87 9.93 9.69 9,000 4,000 0.1
25/07/2022
9.87
 128,600 10.05 10.05 9.69 7,400 4,200 0.1
22/07/2022
10.05
 134,000 10.24 10.30 9.99 6,200 500 0.2
21/07/2022
10.24
 175,400 10.27 10.33 9.99 7,000 0 0.1
20/07/2022
10.27
 465,100 9.96 10.36 9.75 9,900 0 0.2
19/07/2022
9.96
 121,500 9.96 9.96 9.63 18,000 1,100 0.3
18/07/2022
9.96
 154,500 9.93 10.05 9.87 7,800 5,000 0.0
15/07/2022
9.93
 112,400 9.99 10.05 9.81 2,000 1,400 0.0
14/07/2022
9.99
 85,100 9.93 10.05 9.72 12,600 0 0.2
13/07/2022
9.93
 218,100 9.72 9.93 9.57 8,000 0 0.1
12/07/2022
9.72
 223,400 9.51 9.75 9.38 10,500 900 0.2
11/07/2022
9.51
 115,800 9.66 9.69 9.11 7,000 0 0.1
08/07/2022
9.66
 117,800 9.57 9.75 9.35 2,300 400 0.1
07/07/2022
9.57
 222,900 9.26 9.63 8.93 2,000 0 0.0
06/07/2022
9.26
 112,400 9.47 9.78 9.20 0 1,100 -0.0
05/07/2022
9.47
 125,600 9.63 9.81 9.47 3,000 0 0.0
04/07/2022
9.63
 96,700 9.57 9.75 9.51 3,000 500 0.0
01/07/2022
9.57
 155,200 9.51 9.63 9.08 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |