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)
01/07/2022
9.57
 155,200 9.51 9.63 9.08 5,100 0 0.1
30/06/2022
9.51
 219,400 9.99 9.99 9.51 7,000 5,000 0.0
29/06/2022
9.99
 222,500 10.08 10.08 9.69 10,000 0 0.2
28/06/2022
10.08
 210,000 10.02 10.08 9.69 8,700 2,200 0.1
27/06/2022
10.02
 192,900 9.75 10.24 9.44 4,300 0 0.1
24/06/2022
9.75
 259,700 9.23 9.75 9.02 1,700 0 0.0
23/06/2022
9.23
 237,100 8.65 9.23 8.23 6,200 500 0.1
22/06/2022
8.65
 416,600 8.10 8.65 7.74 0 2,600 -0.0
21/06/2022
8.10
 321,700 8.68 9.26 8.10 24,000 200 0.3
20/06/2022
8.68
 253,600 9.32 9.44 8.68 12,500 200 0.2
17/06/2022
9.32
 487,300 9.66 9.66 8.99 5,600 8,100 -0.0
16/06/2022
9.66
 408,000 9.54 9.84 9.14 2,200 6,900 -0.1
15/06/2022
9.54
 731,000 10.24 10.36 9.54 11,000 19,900 -0.1
14/06/2022
10.24
 434,000 10.54 10.66 9.93 13,100 7,800 0.1
13/06/2022
10.54
 764,300 11.33 11.33 10.54 6,800 11,800 -0.1
10/06/2022
11.33
 870,800 12.13 12.13 11.33 6,000 14,600 -0.2
09/06/2022
12.13
 367,100 12.09 12.25 11.94 3,700 0 0.1
08/06/2022
12.09
 410,600 11.85 12.19 11.85 8,500 16,200 -0.2
07/06/2022
11.85
 429,000 12.06 12.06 11.46 21,700 25,200 -0.1
06/06/2022
12.06
 807,500 12.19 12.40 11.73 100 29,300 -0.6
03/06/2022
12.19
 679,400 11.76 12.25 11.58 6,000 300 0.1
02/06/2022
11.76
 881,600 11.58 12.09 11.46 8,000 129,800 -2.4
01/06/2022
11.58
 408,900 11.64 11.70 11.27 6,600 6,000 0.0
31/05/2022
11.64
 606,900 11.88 11.88 11.49 11,000 9,800 0.0
30/05/2022
11.88
 447,400 11.76 12.06 11.52 2,000 2,700 -0.0
27/05/2022
11.76
 420,500 11.58 12.00 11.27 7,000 1,700 0.1
26/05/2022
11.58
 506,900 11.21 11.70 11.09 400 8,400 -0.2
25/05/2022
11.21
 646,600 10.85 11.27 10.63 7,900 11,900 -0.1
24/05/2022
10.85
 302,800 10.72 10.85 10.30 10,200 4,900 0.1
23/05/2022
10.72
 429,800 11.09 11.27 10.54 13,400 13,900 -0.0
20/05/2022
11.09
 499,000 10.97 11.30 10.66 5,600 0 0.1
19/05/2022
10.97
 440,500 10.97 10.97 10.33 16,600 1,100 0.3
18/05/2022
10.97
 469,600 10.75 11.33 10.54 9,300 22,800 -0.2
17/05/2022
10.75
 518,000 10.05 10.75 9.87 56,100 0 1.0
16/05/2022
10.05
 400,300 9.78 10.36 9.63 53,500 1,400 0.9
13/05/2022
9.78
 1,411,700 10.39 10.66 9.69 51,600 7,400 0.7
12/05/2022
10.39
 971,800 11.03 11.03 10.27 8,000 0 0.1
11/05/2022
11.03
 796,900 10.94 11.33 10.66 2,300 400 0.0
10/05/2022
10.94
 1,481,300 11.73 11.73 10.94 15,200 0 0.3
09/05/2022
11.73
 501,900 12.58 12.58 11.73 10,000 3,400 0.1
06/05/2022
12.58
 823,100 13.53 13.53 12.58 2,000 0 0.0
05/05/2022
13.53
 564,700 13.77 14.01 13.19 2,000 300 0.0
04/05/2022
13.77
 701,600 13.56 14.32 13.19 3,400 300 0.1
29/04/2022
13.56
 836,700 13.59 14.01 13.16 1,200 400 0.0
28/04/2022
13.59
 631,600 13.59 14.26 13.59 6,500 3,600 0.1
27/04/2022
13.59
 813,500 12.83 13.59 12.06 7,800 9,400 -0.0
26/04/2022
12.83
 1,605,000 13.77 13.77 12.83 8,000 5,300 0.1
25/04/2022
13.77
 1,157,800 14.78 14.78 13.77 40,200 6,000 0.8
22/04/2022
14.78
 2,336,200 15.87 15.87 14.78 4,300 37,300 -0.8
21/04/2022
15.87
 2,194,300 17.06 17.06 15.87 3,100 50,700 -1.3
20/04/2022
17.06
 1,217,800 17.30 18.16 16.51 17,300 9,300 0.2
19/04/2022
17.30
 2,036,600 17.91 18.65 17.30 18,900 47,800 -0.9
18/04/2022
17.91
 3,934,400 16.76 17.91 16.76 82,300 55,200 0.8
15/04/2022
16.76
 1,287,400 16.39 17.03 16.15 17,300 4,400 0.4
14/04/2022
16.39
 972,300 16.39 16.82 15.96 55,100 70,400 -0.4
13/04/2022
16.39
 768,700 15.45 16.45 15.48 23,000 5,500 0.5
12/04/2022
15.45
 1,485,100 15.87 16.57 15.35 1,500 75,800 -1.9
08/04/2022
15.87
 2,179,100 17.06 17.37 15.87 30,000 8,100 0.6
07/04/2022
17.06
 1,142,500 17.73 17.85 17.06 6,000 36,200 -0.9
06/04/2022
17.73
 1,786,300 17.58 18.25 17.52 30,400 90,200 -1.7
05/04/2022
17.58
 3,501,400 16.45 17.58 16.21 24,500 23,000 0.0
04/04/2022
16.45
 1,028,300 16.76 16.88 16.45 12,000 11,500 0.0
01/04/2022
16.76
 957,200 17.00 17.00 16.48 15,700 11,500 0.1
31/03/2022
17.00
 1,637,700 16.82 17.55 16.82 12,300 53,300 -1.2
30/03/2022
16.82
 3,551,100 16.33 16.94 16.09 51,700 41,500 0.3
29/03/2022
16.33
 1,595,700 15.35 16.33 15.23 36,500 600 0.9
28/03/2022
15.35
 454,800 15.69 15.69 15.08 0 19,900 -0.5
25/03/2022
15.69
 400,200 15.84 16.15 15.48 45,900 0 1.2
24/03/2022
15.84
 787,000 15.23 15.84 15.08 24,900 30,300 -0.1
23/03/2022
15.23
 926,600 15.60 15.60 15.11 7,600 7,500 0.0
22/03/2022
15.60
 703,800 15.84 15.96 15.60 15,500 19,200 -0.1
21/03/2022
15.84
 967,300 15.78 16.30 15.81 8,600 13,700 -0.1
18/03/2022
15.78
 693,300 15.54 16.02 15.54 19,500 0 0.5
17/03/2022
15.54
 644,400 15.48 16.09 15.35 16,100 0 0.4
16/03/2022
15.48
 822,600 15.45 15.60 15.42 6,200 6,500 -0.0
15/03/2022
15.45
 660,900 15.63 15.84 15.29 0 5,300 -0.1
14/03/2022
15.63
 865,400 15.90 16.27 15.54 2,300 33,400 -0.8
11/03/2022
15.90
 2,086,900 15.57 16.54 15.54 28,800 29,900 -0.0
10/03/2022
15.57
 1,134,900 14.87 15.60 14.81 40,100 100 1.0
09/03/2022
14.87
 750,600 14.99 15.11 14.59 4,000 4,600 -0.0
08/03/2022
14.99
 1,011,300 14.81 15.23 14.81 4,000 25,000 -0.5
07/03/2022
14.81
 812,100 14.56 15.02 14.62 22,500 58,000 -0.9
04/03/2022
14.56
 730,600 14.26 14.87 14.20 16,800 3,000 0.3
03/03/2022
14.26
 304,500 14.26 14.56 14.11 12,100 0 0.3
02/03/2022
14.26
 399,300 14.62 14.68 14.11 18,800 5,300 0.3
01/03/2022
14.62
 395,800 14.35 14.75 14.17 20,700 28,700 -0.2
28/02/2022
14.35
 199,400 14.44 14.62 14.08 11,000 100 0.3
25/02/2022
14.44
 295,000 14.08 14.87 14.20 17,900 400 0.4
24/02/2022
14.08
 617,500 14.93 14.93 13.95 40,500 5,300 0.8
23/02/2022
14.93
 486,600 14.96 15.17 14.75 13,800 0 0.3
22/02/2022
14.96
 907,000 14.41 14.96 14.41 107,600 30,000 1.9
21/02/2022
14.41
 339,000 14.32 14.90 14.38 600 25,500 -0.6
18/02/2022
14.32
 702,100 13.40 14.32 13.44 5,600 13,300 -0.2
17/02/2022
13.40
 141,800 13.44 13.56 13.34 5,000 1,000 0.1
16/02/2022
13.44
 203,200 13.62 13.77 13.28 4,400 800 0.1
15/02/2022
13.62
 162,700 13.71 13.71 13.44 11,500 4,700 0.2
14/02/2022
13.71
 270,000 14.01 14.01 13.40 1,600 2,900 -0.0
11/02/2022
14.01
 91,200 14.23 14.23 13.89 0 2,300 -0.1
10/02/2022
14.23
 221,600 14.26 14.29 13.92 700 1,600 -0.0
09/02/2022
14.26
 154,200 14.32 14.62 14.26 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |