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
(2024-10-23) 		1.05 4.35% 14,084,100 102,800 2.4
23.75
27
25.20
2 tháng
(2024-09-23) 		0.95 3.92% 23,885,400 214,500 5.2
23.75
27
25.20
3 tháng
(2024-08-26) 		0.95 3.92% 30,926,900 296,300 7.0
23.15
27
25.20
6 tháng
(2024-05-27) 		-2.40 -8.70% 130,535,500 -365,280 -10.5
21.85
29.20
25.20
12 tháng
(2023-11-28) 		6.59 35.43% 252,719,800 180,489 4.5
18.32
29.20
25.20
24 tháng
(2022-12-05) 		17.91 245.88% 336,182,300 -774,693 -13.5
6.12
29.20
25.20
36 tháng
(2021-12-08) 		9.88 64.45% 466,039,200 -316,986 -11.7
4.25
29.20
25.20
60 tháng
(2019-12-19) 		21.74 627.52% 678,737,870 -8,798,516 -121.0
2.48
29.20
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
14.32
 87,100 14.01 14.53 14.01 5,300 1,800 0.1
07/02/2022
14.01
 106,200 13.71 14.17 13.71 4,400 0 0.1
28/01/2022
13.71
 155,700 13.25 14.17 13.25 19,000 14,000 0.1
27/01/2022
13.25
 119,100 13.22 13.34 13.07 24,500 3,200 0.5
26/01/2022
13.22
 160,700 13.19 13.31 12.77 6,800 16,500 -0.2
25/01/2022
13.19
 78,700 13.44 13.44 12.95 8,000 11,500 -0.1
24/01/2022
13.44
 141,000 13.80 13.80 13.10 22,000 18,300 0.1
21/01/2022
13.80
 165,400 13.71 13.89 13.34 40,000 15,800 0.5
20/01/2022
13.71
 162,400 12.95 13.83 12.83 4,400 26,100 -0.5
19/01/2022
12.95
 199,200 12.86 13.40 12.67 13,000 37,100 -0.5
18/01/2022
12.86
 285,300 14.08 14.08 12.73 13,200 3,700 0.2
17/01/2022
14.08
 136,500 14.41 14.41 14.01 13,500 32,200 -0.4
14/01/2022
14.41
 212,500 14.41 14.81 13.89 200 69,300 -1.6
13/01/2022
14.41
 308,600 14.32 14.93 14.17 7,900 24,400 -0.4
12/01/2022
14.32
 356,100 14.62 14.62 13.89 21,600 14,500 0.2
11/01/2022
14.62
 407,600 14.87 14.87 14.01 16,500 12,600 0.1
10/01/2022
14.87
 668,500 15.72 15.72 14.87 38,200 122,300 -2.2
07/01/2022
15.72
 622,200 15.84 15.84 15.45 9,300 42,300 -0.8
06/01/2022
15.84
 323,100 15.84 16.02 15.72 7,000 6,400 0.0
05/01/2022
15.84
 675,100 15.78 16.09 15.60 8,000 58,100 -1.3
04/01/2022
15.78
 274,500 15.72 15.99 15.72 6,200 100 0.2
31/12/2021
15.72
 313,100 16.21 16.21 15.66 6,500 45,000 -1.0
30/12/2021
16.21
 240,300 16.18 16.39 16.09 1,500 12,600 -0.3
29/12/2021
16.18
 470,800 16.15 16.63 15.72 15,100 7,100 0.2
28/12/2021
16.15
 480,700 16.57 16.57 16.12 16,600 11,100 0.1
27/12/2021
16.57
 363,400 16.94 17.03 16.15 35,600 103,400 -1.8
24/12/2021
16.94
 667,800 15.84 16.94 15.66 14,900 300 0.4
23/12/2021
15.84
 488,200 15.63 16.24 15.54 13,800 1,200 0.3
22/12/2021
15.63
 1,251,000 16.33 16.39 15.54 53,700 57,400 -0.1
21/12/2021
16.33
 1,244,800 17.49 17.49 16.27 34,200 35,200 -0.0
20/12/2021
17.49
 394,100 17.67 17.91 17.37 7,400 14,900 -0.2
17/12/2021
17.67
 755,900 17.91 18.04 17.67 39,300 3,300 1.1
16/12/2021
17.91
 1,814,400 17.06 17.97 16.63 16,100 49,300 -0.9
15/12/2021
17.06
 473,500 17.18 17.30 16.88 44,400 300 1.2
14/12/2021
17.18
 1,032,300 17.37 17.79 17.06 27,600 30,200 -0.1
13/12/2021
17.37
 1,554,500 16.39 17.37 16.51 80,700 29,000 1.5
10/12/2021
16.39
 1,156,700 15.32 16.39 15.29 26,000 4,700 0.6
09/12/2021
15.32
 155,000 15.32 15.42 15.23 9,600 1,300 0.2
08/12/2021
15.32
 269,900 15.29 15.48 15.23 0 0 0
07/12/2021
15.29
 245,900 15.05 15.54 14.96 1,000 11,000 -0.2
06/12/2021
15.05
 313,100 15.29 15.60 15.02 2,600 11,200 -0.2
03/12/2021
15.29
 339,400 15.02 15.84 14.87 5,400 13,800 -0.2
02/12/2021
15.02
 184,300 14.99 15.11 14.99 5,200 0 0.1
01/12/2021
14.99
 286,800 15.29 15.51 14.99 400 8,500 -0.2
30/11/2021
15.29
 416,000 15.42 15.63 15.23 6,100 13,700 -0.2
29/11/2021
15.42
 350,300 15.60 15.60 15.23 16,900 3,000 0.2
26/11/2021
15.60
 478,100 15.69 15.69 15.29 2,900 2,800 0.0
25/11/2021
15.69
 289,300 15.60 15.90 15.45 1,000 3,700 -0.1
24/11/2021
15.60
 500,300 14.93 15.84 15.39 1,300 33,100 -0.8
23/11/2021
14.93
 290,500 13.95 14.93 13.74 10,700 200 0.2
22/11/2021
13.95
 957,300 14.53 14.56 13.74 21,400 3,800 0.4
19/11/2021
14.53
 830,400 15.60 15.60 14.53 3,800 32,400 -0.7
18/11/2021
15.60
 467,100 15.78 15.96 15.32 1,600 7,600 -0.2
17/11/2021
15.78
 364,700 16.12 16.12 15.60 7,100 17,400 -0.3
16/11/2021
16.12
 518,300 15.66 16.57 15.66 3,500 900 0.1
15/11/2021
15.66
 575,500 15.39 16.15 15.23 9,400 13,200 -0.1
12/11/2021
15.39
 1,847,000 16.21 16.21 15.11 6,900 46,900 -1.0
11/11/2021
16.21
 1,335,300 16.85 16.85 16.09 0 38,300 -1.0
10/11/2021
16.85
 396,100 16.94 17.06 16.79 900 21,000 -0.6
09/11/2021
16.94
 490,100 17.00 17.37 16.76 9,200 2,000 0.2
08/11/2021
17.00
 559,100 16.82 17.18 16.66 0 3,900 -0.1
05/11/2021
16.82
 523,800 17.15 17.15 16.76 200 7,400 -0.2
04/11/2021
17.15
 726,600 17.55 17.55 16.88 6,300 30,900 -0.6
03/11/2021
17.55
 1,009,800 17.58 17.91 17.06 800 63,500 -1.8
02/11/2021
17.58
 799,000 17.37 17.67 17.24 5,100 31,700 -0.8
01/11/2021
17.37
 953,400 16.76 17.43 16.66 19,000 25,200 -0.2
29/10/2021
16.76
 689,700 16.94 17.12 16.70 200 26,400 -0.7
28/10/2021
16.94
 568,200 16.76 17.18 16.76 24,000 0 0.7
27/10/2021
16.76
 695,500 16.97 17.00 16.76 0 7,900 -0.2
26/10/2021
16.97
 449,200 17.00 17.27 16.82 18,800 0 0.5
25/10/2021
17.00
 674,400 16.70 17.67 16.45 83,300 13,600 1.9
22/10/2021
16.70
 1,011,200 17.09 17.09 16.45 40,700 23,900 0.5
21/10/2021
17.09
 1,624,200 18.04 18.04 16.97 5,200 47,600 -1.2
20/10/2021
18.04
 509,500 18.28 18.31 17.85 8,000 4,900 0.1
19/10/2021
18.28
 491,700 18.34 18.40 17.73 39,200 10,600 0.9
18/10/2021
18.34
 646,200 18.40 18.58 18.07 14,800 52,100 -1.1
15/10/2021
18.40
 1,000,300 18.68 18.68 18.13 19,300 20,000 -0.0
14/10/2021
18.68
 694,800 18.46 18.80 18.34 116,200 3,100 3.5
13/10/2021
18.46
 982,600 17.43 18.46 17.46 102,400 18,000 2.5
12/10/2021
17.43
 1,077,200 17.73 17.82 17.40 3,800 90,800 -2.5
11/10/2021
17.73
 929,400 17.97 18.16 17.67 30,900 14,500 0.6
08/10/2021
17.97
 1,241,000 17.58 18.61 17.30 51,400 46,600 0.1
07/10/2021
17.58
 1,618,900 16.45 17.58 16.60 101,700 27,600 2.1
06/10/2021
16.45
 1,650,300 15.96 16.45 15.11 24,700 54,600 -0.8
05/10/2021
15.96
 1,541,300 16.60 16.70 15.75 18,100 147,400 -3.4
04/10/2021
16.60
 603,300 16.57 17.03 16.51 24,400 34,100 -0.3
01/10/2021
16.57
 726,000 16.42 16.73 16.15 432,644 422,344 0.3
30/09/2021
16.42
 991,500 15.84 16.57 15.84 10,400 26,000 -0.4
29/09/2021
15.84
 519,100 16.02 16.02 15.60 5,400 29,700 -0.6
28/09/2021
16.02
 955,700 16.12 16.12 15.23 7,000 30,600 -0.6
27/09/2021
16.12
 1,210,400 15.69 16.21 15.75 12,700 29,900 -0.4
24/09/2021
15.69
 939,800 15.20 15.72 15.20 11,700 12,100 -0.0
23/09/2021
15.20
 1,255,700 14.81 15.78 14.90 34,700 55,600 -0.5
22/09/2021
14.81
 460,900 14.68 14.84 14.47 14,900 9,600 0.1
21/09/2021
14.68
 811,300 14.84 14.84 14.38 6,100 23,100 -0.4
20/09/2021
14.84
 879,700 14.81 14.99 14.62 4,900 22,400 -0.4
17/09/2021
14.81
 623,600 14.32 14.90 14.38 29,600 10,900 0.5
16/09/2021
14.32
 691,500 14.20 14.41 13.40 34,000 21,200 0.3
15/09/2021
14.20
 865,900 13.77 14.62 13.83 24,600 46,300 -0.5
14/09/2021
13.77
 1,099,500 12.89 13.77 12.89 34,400 14,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |