Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/09/2014	4.65	5,640	4.69	4.69	4.65	0	0	0
19/09/2014	4.69	20,750	4.69	4.69	4.62	3,450	0	0.0
18/09/2014	4.69	410	4.69	4.72	4.62	140	250	-0.0
17/09/2014	4.69	12,110	4.65	4.89	4.62	0	0	0
16/09/2014	4.65	140	4.65	4.65	4.58	30	0	0.0
15/09/2014	4.65	15,030	4.48	4.65	4.58	0	0	0
12/09/2014	4.48	33,650	4.79	4.96	4.48	11,200	0	0.2
11/09/2014	4.79	7,440	4.69	4.93	4.79	0	5,930	-0.1
10/09/2014	4.69	5,010	4.86	4.96	4.65	0	0	0
09/09/2014	4.86	14,930	4.86	4.86	4.55	7,200	0	0.1
08/09/2014	4.86	6,910	5.03	5.03	4.86	250	0	0.0
05/09/2014	5.03	11,260	4.82	5.03	4.82	7,300	0	0.1
04/09/2014	4.82	1,000	4.82	4.86	4.82	0	0	0
03/09/2014	4.82	1,020	5.03	5.13	4.72	630	0	0.0
29/08/2014	5.03	1,300	4.89	5.03	4.89	0	0	0
28/08/2014	4.89	8,320	4.96	5.06	4.89	7,100	0	0.1
27/08/2014	4.96	7,300	5.03	5.03	4.96	7,000	2,000	0.1
26/08/2014	5.03	9,900	5.06	5.06	5.03	6,900	7,450	-0.0
25/08/2014	5.06	7,500	5.06	5.06	5.06	0	0	0
22/08/2014	5.06	0	5.06	5.06	5.06	0	0	0
21/08/2014	5.06	0	5.06	5.06	5.06	0	0	0
20/08/2014	5.06	0	5.06	5.06	5.06	0	0	0
19/08/2014	5.06	160	5.06	5.06	4.93	0	10	-0.0
18/08/2014	5.06	3,260	4.89	5.06	4.86	2,980	0	0.0
15/08/2014	4.89	8,580	5.06	5.06	4.89	7,200	0	0.1
14/08/2014	5.06	1,000	5.06	5.06	5.06	0	0	0
13/08/2014	5.06	210	4.93	5.06	4.93	0	0	0
12/08/2014	4.93	1,130	4.96	5.10	4.93	0	0	0
11/08/2014	4.96	1,710	5.13	5.23	4.89	1,010	0	0.0
08/08/2014	5.13	1,020	5.10	5.13	4.93	0	0	0
07/08/2014	5.10	100	5.20	5.20	5.10	0	0	0
06/08/2014	5.20	6,030	5.13	5.23	4.93	4,850	0	0.1
05/08/2014	5.13	56,260	5.20	5.20	4.93	7,100	55,890	-0.7
04/08/2014	5.20	7,010	4.96	5.20	4.96	7,000	0	0.1
01/08/2014	4.96	10,170	5.13	5.13	4.96	7,000	10,080	-0.0
31/07/2014	5.13	110	5.23	5.23	5.03	0	100	-0.0
30/07/2014	5.23	10	5.03	5.23	5.23	0	0	0
29/07/2014	5.03	4,470	5.27	5.27	5.03	4,060	0	0.1
28/07/2014	5.27	0	5.27	5.27	5.27	0	0	0
25/07/2014	5.27	480	5.23	5.27	5.23	0	70	-0.0
24/07/2014	5.23	0	5.23	5.23	5.23	0	0	0
23/07/2014	5.23	0	5.23	5.23	5.23	0	0	0
22/07/2014	5.23	3,040	5.23	5.23	5.03	0	0	0
21/07/2014	5.23	5,020	5.03	5.23	4.99	3,000	410	0.0
18/07/2014	5.03	5,600	5.03	5.03	5.03	5,600	5,290	0.0
17/07/2014	5.03	9,620	5.03	5.06	5.03	7,600	9,400	-0.0
16/07/2014	5.03	10,640	5.10	5.10	5.03	5,600	2,870	0.0
15/07/2014	5.10	4,230	5.06	5.10	5.03	3,000	4,030	-0.0
14/07/2014	5.06	7,520	5.06	5.10	4.96	5,600	5,120	0.0
11/07/2014	5.06	3,310	5.06	5.06	5.06	0	3,310	-0.0
10/07/2014	5.06	22,560	5.13	5.13	4.96	6,010	21,560	-0.2
09/07/2014	5.13	32,510	5.06	5.20	5.06	9,690	30,610	-0.3
08/07/2014	5.06	3,120	5.03	5.13	5.06	2,000	770	0.0
07/07/2014	5.03	6,720	4.96	5.03	4.96	5,220	6,620	-0.0
04/07/2014	4.96	6,770	4.99	4.99	4.93	2,340	3,770	-0.0
03/07/2014	4.99	7,300	4.99	4.99	4.96	5,700	6,400	-0.0
02/07/2014	4.99	5,670	4.99	4.99	4.99	5,600	4,770	0.0
01/07/2014	4.99	5,570	4.99	5.03	4.99	0	5,420	-0.1
30/06/2014	4.99	1,000	5.06	5.06	4.99	0	0	0
27/06/2014	5.06	700	5.03	5.06	4.96	160	500	-0.0
26/06/2014	5.03	5,980	5.06	5.06	5.03	5,600	0	0.1
25/06/2014	5.06	6,100	5.06	5.10	5.06	5,600	5,500	0.0
24/06/2014	5.06	2,800	5.06	5.06	5.06	0	2,790	-0.0
23/06/2014	5.06	7,240	5.03	5.06	5.03	5,600	7,240	-0.0
20/06/2014	5.03	2,950	4.96	5.10	5.03	0	690	-0.0
19/06/2014	4.96	670	4.96	4.96	4.96	0	0	0
18/06/2014	4.96	870	5.06	5.06	4.96	110	0	0.0
17/06/2014	5.06	1,440	5.10	5.10	5.06	0	0	0
16/06/2014	5.10	1,110	5.13	5.16	5.06	300	0	0.0
13/06/2014	5.13	3,840	5.30	5.30	5.13	0	400	-0.0
12/06/2014	5.30	500	5.30	5.30	5.30	0	500	-0.0
11/06/2014	5.30	10,430	5.44	5.44	5.30	0	4,840	-0.1
10/06/2014	5.44	10	5.64	5.64	5.44	0	0	0
09/06/2014	5.64	0	5.64	5.64	5.64	0	0	0
06/06/2014	5.64	2,050	5.47	5.75	5.47	0	0	0
05/06/2014	5.47	500	5.78	5.78	5.47	0	0	0
04/06/2014	5.78	1,630	5.85	5.85	5.47	0	0	0
03/06/2014	5.85	0	5.85	5.85	5.85	0	0	0
02/06/2014	5.85	4,390	5.99	5.99	5.85	700	0	0.0
30/05/2014	5.99	0	5.99	5.99	5.99	0	0	0
29/05/2014	5.99	10	5.81	5.99	5.99	0	0	0
28/05/2014	5.81	500	6.16	6.16	5.81	0	0	0
27/05/2014	6.16	300	5.81	6.16	6.16	0	0	0
26/05/2014	5.81	0	5.81	5.81	5.81	0	0	0
23/05/2014	5.81	2,050	5.81	5.81	5.64	0	0	0
22/05/2014	5.81	0	5.81	5.81	5.81	0	0	0
21/05/2014	5.81	600	5.81	5.81	5.81	0	0	0
20/05/2014	5.81	2,070	5.81	5.81	5.64	0	0	0
19/05/2014	5.81	2,310	5.81	5.81	5.64	900	0	0.0
16/05/2014	5.81	2,100	5.44	5.81	5.64	0	0	0
15/05/2014	5.44	110	5.81	5.81	5.44	0	0	0
14/05/2014	5.81	1,890	5.92	5.92	5.78	0	0	0
13/05/2014	5.92	0	5.92	5.92	5.92	0	0	0
12/05/2014	5.92	360	5.92	5.92	5.51	0	0	0
09/05/2014	5.92	4,790	5.54	5.92	5.16	0	0	0
08/05/2014	5.54	2,050	5.92	5.92	5.51	0	0	0
07/05/2014	5.92	1,510	5.99	5.99	5.58	0	0	0
06/05/2014	5.99	3,660	5.88	5.99	5.47	0	780	-0.0
05/05/2014	5.88	3,010	5.99	5.99	5.81	3,000	0	0.1
29/04/2014	5.99	10	5.81	5.99	5.99	0	0	0

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.50	2.36%	7,534,500	-11,700	-0.2	20.20 22.05 22.05
2 tháng (2025-10-06)	-0.06	-0.28%	18,447,700	-96,800	-2.0	20.19 22.05 22.05
3 tháng (2025-09-08)	0.89	4.28%	31,881,700	321,800	8.1	20.19 22.86 22.05
6 tháng (2025-06-09)	0.41	1.95%	101,475,100	-541,795	-6.1	20.19 22.86 22.05
12 tháng (2024-12-10)	-0.50	-2.25%	185,612,600	40,211	3.9	17.43 26 22.05
24 tháng (2023-12-18)	6.14	39.42%	434,894,500	12,313	2.9	15.56 26 22.05
36 tháng (2022-12-21)	16.59	324.77%	525,719,300	-847,869	-12.7	5.11 26 22.05
60 tháng (2020-12-31)	17.07	368.66%	818,801,220	-7,756,832	-114.9	3.55 26 22.05

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

THỐNG KÊ GIAO DỊCH