CTCP Điện nhẹ Viễn Thông (ltc)

2.50
0.20
(8.70%)
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
(2025-11-05) 		0.10 4.55% 24,700 0 0
1.90
2.50
2.50
2 tháng
(2025-10-06) 		0.70 43.75% 47,400 -3,200 -0.0
1.60
2.50
2.50
3 tháng
(2025-09-08) 		0 0% 63,100 -3,200 -0.0
1.60
2.50
2.50
6 tháng
(2025-06-09) 		0.50 27.78% 431,700 -3,200 -0.0
1.60
3.10
2.50
12 tháng
(2024-12-10) 		0.70 43.75% 766,910 -9,200 -0.0
1.60
3.10
2.50
24 tháng
(2023-12-22) 		-1.20 -34.29% 1,469,062 -14,200 -0.0
1.50
7.70
2.50
36 tháng
(2022-12-21) 		1.10 91.67% 2,259,645 -13,128 -0.0
1
7.70
2.50
60 tháng
(2020-12-31) 		-0.90 -28.13% 4,123,434 -24,416 -0.0
1
7.70
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2010
14.77
 152,200 14.98 14.98 13.94 0 0 0
21/10/2010
14.98
 301,400 16.06 16.06 14.98 0 0 0
20/10/2010
16.06
 5,000 17.26 17.26 16.06 0 0 0
19/10/2010
17.26
 226,300 18.50 18.50 17.26 0 0 0
18/10/2010
18.50
 7,800 19.85 19.85 18.50 0 0 0
15/10/2010
19.85
 13,300 21.30 21.30 19.85 0 0 0
14/10/2010
21.30
 2,300 22.85 22.85 21.30 0 0 0
13/10/2010
22.85
 5,000 24.56 24.56 22.85 0 0 0
12/10/2010
24.56
 2,500 26.38 26.38 24.56 0 0 0
11/10/2010
26.38
 2,400 28.35 28.35 26.38 0 0 0
08/10/2010
28.35
 5,700 29.59 29.59 28.35 0 0 0
07/10/2010
29.59
 92,100 33.58 33.63 29.59 0 0 0
06/10/2010
33.58
 127,700 30.32 33.68 30.52 0 0 0
05/10/2010
30.32
 302,300 32.54 34.77 30.32 0 0 0
04/10/2010
32.54
 40,100 34.46 34.46 32.54 0 0 0
01/10/2010
34.46
 76,500 37.00 38.61 34.46 0 0 0
30/09/2010
37.00
 18,300 39.75 39.75 37.00 0 0 0
29/09/2010
39.75
 22,200 42.70 42.70 39.75 0 0 0
28/09/2010
42.70
 108,800 43.63 43.63 42.70 0 0 0
27/09/2010
43.63
 7,400 47.93 47.93 43.63 0 0 0
24/09/2010
47.93
 68,600 44.82 48.71 45.86 0 0 0
23/09/2010
44.82
 63,300 45.39 47.16 43.01 0 0 0
22/09/2010
45.39
 68,600 43.79 45.55 43.01 0 500 -0.0
21/09/2010
43.79
 54,200 38.92 43.84 39.38 0 0 0
20/09/2010
38.92
 76,500 39.07 41.61 38.87 0 0 0
17/09/2010
39.07
 67,200 36.90 39.07 36.79 0 0 0
16/09/2010
36.90
 66,300 36.69 36.90 34.98 500 0 0.0
15/09/2010
36.69
 100,600 34.36 36.69 32.18 0 0 0
14/09/2010
34.36
 56,400 34.62 35.76 33.68 0 0 0
13/09/2010
34.62
 95,100 32.60 34.62 32.49 0 0 0
10/09/2010
32.60
 143,700 29.69 32.60 30.42 0 0 0
09/09/2010
29.69
 138,300 32.65 33.06 29.69 0 0 0
08/09/2010
32.65
 97,300 30.99 32.91 30.06 0 0 0
07/09/2010
30.99
 52,900 28.97 30.99 30.99 0 0 0
06/09/2010
28.97
 3,400 27.83 28.97 28.97 0 0 0
01/09/2010
27.83
 65,300 25.50 27.83 26.01 0 0 0
31/08/2010
25.50
 51,900 27.36 27.93 25.50 0 0 0
30/08/2010
27.36
 56,500 26.01 28.24 26.84 0 0 0
27/08/2010
26.01
 43,100 26.43 27.41 24.93 0 0 0
26/08/2010
26.43
 62,400 26.79 27.98 26.17 0 0 0
25/08/2010
26.79
 23,100 27.41 28.76 26.79 0 0 0
24/08/2010
27.41
 66,500 27.98 29.49 27.41 0 0 0
23/08/2010
27.98
 44,700 27.67 30.06 26.95 0 0 0
20/08/2010
27.67
 64,300 28.24 29.75 27.57 0 0 0
19/08/2010
28.24
 43,000 28.50 31.09 28.19 0 0 0
18/08/2010
28.50
 22,800 29.69 31.46 28.50 0 0 0
17/08/2010
29.69
 71,000 31.97 31.97 29.69 0 0 0
16/08/2010
31.97
 77,300 30.26 31.97 31.09 0 1,500 -0.1
13/08/2010
30.26
 41,900 28.71 30.37 28.92 0 0 0
12/08/2010
28.71
 42,900 29.02 29.02 27.72 0 0 0
11/08/2010
29.02
 74,700 27.72 29.02 27.67 0 0 0
10/08/2010
27.72
 153,300 28.29 28.29 25.81 0 0 0
09/08/2010
28.29
 38,400 28.50 28.50 27.52 0 0 0
06/08/2010
28.50
 74,000 27.72 29.02 26.32 0 500 -0.0
05/08/2010
27.72
 65,200 27.41 27.72 25.65 0 0 0
04/08/2010
27.41
 53,000 28.50 28.76 27.21 0 0 0
03/08/2010
28.50
 12,800 28.19 30.32 28.04 0 0 0
02/08/2010
28.19
 28,200 29.75 31.56 27.52 0 0 0
30/07/2010
29.75
 42,300 28.76 29.75 27.98 0 0 0
29/07/2010
28.76
 110,500 28.86 29.49 27.57 0 1,500 -0.1
28/07/2010
28.86
 74,600 30.99 30.99 28.86 0 0 0
27/07/2010
30.99
 159,100 32.70 32.70 30.99 0 0 0
26/07/2010
32.70
 85,300 36.53 36.53 32.70 2,000 0 0.1
23/07/2010
36.53
 140,700 36.48 38.35 33.84 0 0 0
22/07/2010
36.48
 143,600 35.03 36.48 35.03 0 1,000 -0.1
21/07/2010
35.03
 208,900 32.39 35.03 31.14 0 2,000 -0.1
20/07/2010
32.39
 224,700 32.70 36.02 32.39 0 5,000 -0.3
19/07/2010
32.70
 73,700 34.25 35.24 32.70 0 0 0
16/07/2010
34.25
 185,400 35.76 36.79 34.20 1,000 0 0.1
15/07/2010
35.76
 87,400 37.36 38.87 35.24 0 0 0
14/07/2010
37.36
 74,800 34.93 37.36 37.36 0 0 0
13/07/2010
34.93
 73,100 33.68 34.93 34.72 0 0 0
12/07/2010
33.68
 152,400 31.61 33.68 30.57 0 6,800 -0.4
09/07/2010
31.61
 310,800 35.24 35.24 31.25 0 0 0
08/07/2010
35.24
 144,100 34.20 35.24 31.66 0 0 0
07/07/2010
34.20
 72,400 35.08 35.08 33.63 0 0 0
06/07/2010
35.08
 82,700 33.42 35.08 32.80 0 3,000 -0.2
05/07/2010
33.42
 189,900 33.68 33.74 32.39 0 3,000 -0.2
02/07/2010
33.68
 110,800 33.74 33.74 31.92 0 0 0
01/07/2010
33.74
 123,100 32.18 33.74 31.92 0 0 0
30/06/2010
32.18
 73,800 30.21 32.18 30.06 5,000 0 0.3
29/06/2010
30.21
 174,300 28.24 30.21 29.80 0 1,500 -0.1
28/06/2010
28.24
 51,600 26.48 28.24 28.24 0 0 0
25/06/2010
26.48
 55,000 24.93 26.48 24.87 0 0 0
24/06/2010
24.93
 142,700 23.53 24.93 23.32 0 0 0
23/06/2010
23.53
 146,700 22.39 23.63 22.18 1,500 0 0.1
22/06/2010
22.39
 164,000 20.37 22.80 20.31 0 0 0
21/06/2010
20.37
 92,800 20.73 22.02 20.31 0 0 0
18/06/2010
20.73
 76,400 21.51 22.59 20.62 0 0 0
17/06/2010
21.51
 105,600 21.61 23.01 21.25 0 0 0
16/06/2010
21.61
 94,200 20.05 21.61 19.69 0 0 0
15/06/2010
20.05
 51,100 20.83 20.83 20.00 0 0 0
14/06/2010
20.83
 11,100 21.09 22.02 20.73 0 500 -0.0
11/06/2010
21.09
 20,700 20.73 22.80 21.09 0 0 0
10/06/2010
20.73
 39,300 21.25 22.02 20.73 0 100 -0.0
09/06/2010
21.25
 105,100 21.14 22.54 20.73 0 100 -0.0
08/06/2010
21.14
 195,900 22.39 22.39 21.14 0 0 0
07/06/2010
22.39
 178,900 24.10 24.30 22.39 0 100 -0.0
04/06/2010
24.10
 81,500 22.59 24.10 23.79 0 0 0
03/06/2010
22.59
 114,900 21.25 22.59 22.28 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |