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

26.80
0
(0%)
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
(2024-04-17) 		5.60 26.42% 25,313,400 951,617 22.6
20
27.20
26.80
2 tháng
(2024-03-18) 		3.40 14.53% 51,472,700 -219,183 -4.5
20
27.20
26.80
3 tháng
(2024-02-19) 		5.25 24.36% 75,268,600 304,487 8.3
20
27.20
26.80
6 tháng
(2023-11-20) 		7.98 42.39% 113,025,500 608,086 16.1
18.14
27.20
26.80
12 tháng
(2023-05-23) 		16.73 166.10% 161,204,600 -247,524 -3.4
9.29
27.20
26.80
24 tháng
(2022-05-30) 		14.92 125.56% 231,511,700 -40,289 -2.0
4.25
27.20
26.80
36 tháng
(2021-06-02) 		19.16 250.59% 423,339,100 -4,132,589 -70.1
4.25
27.20
26.80
60 tháng
(2019-06-13) 		22.73 557.99% 536,284,740 -8,332,199 -112.1
2.48
27.20
26.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
26.80
0
 1,852,100 26.80 27.60 26.40 97,600 95,800 0.0
#2 16/05/2024
26.80
-0.30
 2,588,500 27.50 27.50 26.75 250,710 19,800 6.3
#3 15/05/2024
27.10
-0.10
 2,856,800 27.50 27.70 26.90 120,330 296,000 -4.8
#4 14/05/2024
27.20
1.50
 3,149,100 25.45 27.20 25.45 367,100 82,023 7.4
#5 13/05/2024
25.70
0.35
 1,759,000 26.10 26.40 25.30 151,400 152,300 -0.1
#6 10/05/2024
25.35
1.65
 4,195,000 23.95 25.35 23.90 80,900 83,700 -0.0
#7 09/05/2024
23.70
-0.30
 1,236,300 24.50 24.50 23.50 158,500 73,800 2.0
#8 08/05/2024
24
0.95
 2,275,400 23.10 24.25 23.05 191,700 41,800 3.6
#9 07/05/2024
23.05
1.05
 1,829,500 22.10 23.40 22.10 301,100 128,600 3.9
#10 06/05/2024
22
0.40
 584,900 21.70 22 21.65 95,500 15,400 1.8
#11 03/05/2024
21.60
-0.20
 571,700 22.30 22.30 21.60 10,100 18,200 -0.2
#12 02/05/2024
21.80
-0.15
 612,300 21.65 22.55 21.65 22,200 96,600 -1.7
#13 26/04/2024
21.95
0.55
 517,900 21.30 22 21.30 19,600 0 0.4
#14 25/04/2024
21.40
0
 549,700 21.60 22.50 21.35 18,500 56,900 -0.8
#15 24/04/2024
21.40
1.40
 593,800 20.50 21.40 20.40 209,800 2,700 4.4
#16 23/04/2024
20
-1.20
 495,200 21.60 21.60 20 100 38,900 -0.8
#17 22/04/2024
21.20
0.20
 211,700 21.65 21.65 21.05 14,000 40,400 -0.6
#18 19/04/2024
21
-0.20
 778,000 21.20 21.40 20.40 38,000 35,900 0.0
#19 17/04/2024
21.20
0.20
 508,600 21.60 21.60 21.10 98,100 13,000 1.8
#20 16/04/2024
21
-0.40
 1,021,400 21.30 21.45 20.50 79,100 3,100 1.6
#21 15/04/2024
21.40
-1.40
 1,272,100 22.80 23.40 21.40 32,400 17,100 0.4
#22 12/04/2024
22.80
0.05
 455,900 22.90 22.95 22.65 9,600 8,000 0.0
#23 11/04/2024
22.75
0.15
 438,900 22.30 22.80 22.20 18,200 0 0.4
#24 10/04/2024
22.60
-0.25
 455,900 23.25 23.30 22.60 6,000 0 0.1
#25 09/04/2024
22.85
0.60
 572,300 22.50 22.90 22.15 3,800 25,600 -0.5
#26 08/04/2024
22.25
-0.90
 1,450,100 23.15 23.15 22.25 7,100 414,100 -9.2
#27 05/04/2024
23.15
-0.65
 1,489,100 23.60 23.60 23.10 500 109,100 -2.5
#28 04/04/2024
23.80
-0.50
 1,107,300 24.20 24.20 23.65 100 148,000 -3.5
#29 03/04/2024
24.30
0.10
 2,085,000 24.40 25 24.10 186,500 73,600 2.8
#30 02/04/2024
24.20
0.05
 1,264,100 24.20 24.30 23.85 21,400 3,500 0.4
#31 01/04/2024
24.15
0.50
 2,076,800 23.90 24.50 23.80 176,300 74,500 2.4
#32 29/03/2024
23.65
0.35
 669,600 23.30 23.75 23.10 59,300 74,200 -0.3
#33 28/03/2024
23.30
-0.30
 589,200 23.95 23.95 23.20 1,800 72,600 -1.7
#34 27/03/2024
23.60
0.75
 1,205,500 23 23.60 22.85 46,400 29,000 0.4
#35 26/03/2024
22.85
-0.20
 807,100 22.90 23.15 22.75 23,300 46,100 -0.5
#36 25/03/2024
23.05
-0.40
 1,212,700 23.45 23.55 22.80 25,400 148,200 -2.8
#37 22/03/2024
23.45
-0.15
 1,193,900 23.60 24 23.30 500 377,000 -8.8
#38 21/03/2024
23.60
-0.10
 1,294,000 23.70 24 23.60 88,400 31,600 1.4
#39 20/03/2024
23.70
-0.20
 498,900 23.90 24.05 23.60 23,700 38,000 -0.3
#40 19/03/2024
23.90
0.50
 1,406,900 23.40 24.40 23.05 312,900 105,100 4.9
#41 18/03/2024
23.40
-0.45
 3,592,600 23.85 24.35 22.40 77,100 572,200 -11.6
#42 15/03/2024
23.85
0.65
 1,732,900 23.20 23.85 23.05 128,600 192,800 -1.5
#43 14/03/2024
23.20
-1.05
 2,558,500 24.25 24.45 23.20 62,400 85,500 -0.5
#44 13/03/2024
24.25
0.40
 3,119,000 23.85 24.95 23.95 423,500 20,600 9.9
#45 12/03/2024
23.85
1.55
 2,086,500 22.30 23.85 22.40 260,200 78,100 4.2
#46 11/03/2024
22.30
0.50
 1,480,900 21.80 22.75 21.80 291,700 3,400 6.4
#47 08/03/2024
21.80
0.15
 1,043,800 21.65 22.45 21.55 28,400 5,400 0.5
#48 07/03/2024
21.65
0
 716,700 21.65 22.10 21.10 23,900 48,300 -0.5
#49 06/03/2024
21.65
-0.35
 771,700 22 22.10 21.45 7,400 137,200 -2.8
#50 05/03/2024
22
-0.40
 901,000 22.40 22.40 21.95 13,300 22,600 -0.2
#51 04/03/2024
22.40
-0.20
 810,800 22.60 22.90 22.30 1,900 82,200 -1.8
#52 01/03/2024
22.60
0.90
 1,386,300 21.70 22.90 21.50 174,500 220,800 -1.0
#53 29/02/2024
21.70
-0.50
 833,400 22.20 22.40 21.60 14,400 100,100 -1.9
#54 28/02/2024
22.20
-0.15
 624,400 22.35 22.55 21.85 39,500 12,300 0.6
#55 27/02/2024
22.35
0.75
 2,129,400 21.60 22.60 21.70 269,300 135,630 3.0
#56 26/02/2024
21.60
0.70
 526,500 20.90 21.60 20.50 97,700 18,600 1.6
#57 23/02/2024
20.90
-0.50
 710,100 21.40 21.60 20.20 18,400 59,300 -0.9
#58 22/02/2024
21.40
-0.10
 382,000 21.50 21.70 21.40 11,100 9,100 0.0
#59 21/02/2024
21.50
0.35
 563,900 21.15 21.95 21.20 15,400 45,400 -0.6
#60 20/02/2024
21.15
-0.40
 932,700 21.55 21.60 21.05 9,700 93,000 -1.8
#61 19/02/2024
21.55
-0.15
 485,400 21.70 21.70 21.45 10,500 7,800 0.1
#62 16/02/2024
21.70
0.15
 684,600 21.55 22.05 21.50 12,700 92,600 -1.7
#63 15/02/2024
21.55
-0.30
 412,400 21.85 22 21.55 6,700 47,500 -0.9
#64 07/02/2024
21.85
0.10
 749,400 21.75 22.20 21.60 40,400 21,000 0.4
#65 06/02/2024
21.75
-0.10
 566,300 21.85 21.85 21.50 4,900 37,900 -0.7
#66 05/02/2024
21.85
0.15
 1,077,900 21.70 22.70 21.70 158,700 34,800 2.7
#67 02/02/2024
21.70
0.05
 600,400 21.65 22.10 21.50 200 28,501 -0.6
#68 01/02/2024
21.65
1.40
 2,705,300 20.25 21.65 20.30 244,400 96,200 3.2
#69 31/01/2024
20.25
0.05
 901,300 20.20 20.80 20.20 100 38,500 -0.8
#70 30/01/2024
20.20
0.10
 592,700 20.10 20.30 20.05 20,000 45,100 -0.5
#71 29/01/2024
20.10
0.70
 988,700 19.40 20.70 19.50 23,300 28,500 -0.1
#72 26/01/2024
19.40
0.30
 485,400 19.10 19.40 19.10 19,900 27,700 -0.1
#73 25/01/2024
19.10
-0.05
 367,000 19.15 19.35 19.05 0 61,300 -1.2
#74 24/01/2024
19.15
0.10
 450,100 19.05 19.40 19 14,600 39,100 -0.5
#75 23/01/2024
19.05
0
 297,300 19.05 19.20 19 15,800 30,600 -0.3
#76 22/01/2024
19.05
-0.25
 1,091,000 19.30 19.30 19 8,900 3,000 0.1
#77 19/01/2024
19.30
-0.05
 525,400 19.35 19.50 19.05 100 8,800 -0.2
#78 18/01/2024
19.35
0.25
 757,500 19.10 19.35 19 42,100 2,600 0.8
#79 17/01/2024
19.10
0
 403,900 19.10 19.85 19.10 21,300 10,600 0.2
#80 16/01/2024
19.10
0.10
 486,000 19 19.30 18.85 29,300 30,500 -0.0
#81 15/01/2024
19
-0.60
 774,900 19.60 20 18.90 10,900 2,500 0.2
#82 12/01/2024
19.60
-1.15
 538,900 20.75 20.75 19.60 17,700 6,600 0.2
#83 11/01/2024
20.75
0.25
 214,500 20.50 20.80 20.40 7,900 0 0.2
#84 10/01/2024
20.50
-0.30
 308,800 20.80 20.80 20.45 1,000 18,000 -0.4
#85 09/01/2024
20.80
-0.10
 253,200 20.90 20.90 20.65 0 10,300 -0.2
#86 08/01/2024
20.90
-0.05
 507,700 20.95 21 20.80 7,800 1,600 0.1
#87 05/01/2024
20.95
-0.15
 548,900 21.10 21.25 20.50 5,000 52,400 -1.0
#88 04/01/2024
21.10
-0.15
 518,300 21.25 21.60 21.10 100 7,100 -0.1
#89 03/01/2024
21.25
0.40
 747,800 20.85 21.55 20.60 49,600 3,000 1.0
#90 02/01/2024
20.85
0
 395,800 20.85 21 20.70 8,200 5,400 0.1
#91 29/12/2023
20.85
0.40
 619,700 20.45 20.85 20.45 17,200 2,300 0.3
#92 28/12/2023
20.45
-0.10
 474,400 20.55 20.85 20.40 200 100 0.0
#93 27/12/2023
20.55
-0.15
 669,500 20.70 20.95 20.25 14,600 19,300 -0.1
#94 26/12/2023
20.70
0.80
 736,400 19.90 21 20 31,000 1,300 0.6
#95 25/12/2023
19.90
0.20
 395,200 19.70 19.90 19.60 17,600 1,400 0.3
#96 22/12/2023
19.70
0.70
 792,800 19 19.95 19.20 15,700 500 0.3
#97 21/12/2023
19
0.05
 150,900 18.95 19 18.70 22,300 0 0.4
#98 20/12/2023
18.95
0.20
 222,600 18.75 19.10 18.75 12,500 2,000 0.2
#99 19/12/2023
18.75
0.10
 198,700 18.65 18.90 18.50 4,100 2,700 0.0
#100 18/12/2023
18.65
-0.15
 294,800 18.80 19 18.65 300 16,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc