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

17.70
-0.25
(-1.39%)
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
(2026-02-11) 		-4.95 -21.62% 25,229,200 63,400 0.6
17.25
23
17.70
2 tháng
(2026-01-12) 		-5.80 -24.42% 62,330,600 -243,600 -8.7
17.25
26.75
17.70
3 tháng
(2025-12-15) 		-4.95 -21.62% 80,564,000 -476,900 -14.6
17.25
26.75
17.70
6 tháng
(2025-09-15) 		-3.95 -18.05% 115,752,800 -309,000 -10.0
17.25
26.75
17.70
12 tháng
(2025-03-18) 		-5.62 -23.85% 220,739,200 -466,900 -13.4
17.25
26.75
17.70
24 tháng
(2024-03-25) 		-1.29 -6.69% 466,603,600 -435,956 -11.7
16.69
26.75
17.70
36 tháng
(2023-03-29) 		10.50 140.89% 596,157,500 -1,035,208 -24.1
7.45
26.75
17.70
60 tháng
(2021-04-08) 		11 158.17% 862,847,800 -5,425,462 -97.4
3.55
26.75
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
4.35
 597,630 4.24 4.39 4.19 20,050 52,400 -0.3
18/12/2020
4.24
 506,170 4.10 4.24 4.13 0 0 0
17/12/2020
4.10
 1,044,520 3.84 4.10 3.84 5,000 0 0.0
16/12/2020
3.84
 677,360 3.69 3.89 3.71 400 1,000 -0.0
15/12/2020
3.69
 451,070 3.73 3.75 3.69 200 0 0.0
14/12/2020
3.73
 307,680 3.70 3.75 3.71 3,560 0 0.0
11/12/2020
3.70
 274,660 3.64 3.72 3.64 4,360 100 0.0
10/12/2020
3.64
 430,980 3.81 3.83 3.64 0 0 0
09/12/2020
3.81
 474,490 3.75 3.91 3.76 3,220 0 0.0
08/12/2020
3.75
 341,450 3.74 3.76 3.68 0 0 0
07/12/2020
3.74
 499,770 3.64 3.79 3.61 2,000 2,260 -0.0
04/12/2020
3.64
 326,460 3.68 3.69 3.61 0 0 0
03/12/2020
3.68
 567,910 3.58 3.71 3.59 2,000 28,890 -0.2
02/12/2020
3.58
 391,920 3.44 3.62 3.44 0 0 0
01/12/2020
3.44
 170,620 3.47 3.47 3.24 0 0 0
30/11/2020
3.47
 82,990 3.49 3.49 3.42 0 0 0
27/11/2020
3.49
 246,250 3.42 3.56 3.41 0 0 0
26/11/2020
3.42
 478,550 3.42 3.53 3.40 380 0 0.0
25/11/2020
3.42
 256,870 3.46 3.56 3.38 130 0 0.0
24/11/2020
3.46
 490,060 3.56 3.56 3.41 9,000 0 0.1
23/11/2020
3.56
 126,950 3.67 3.68 3.48 15,000 0 0.1
20/11/2020
3.67
 741,550 3.45 3.69 3.49 180 0 0.0
19/11/2020
3.45
 783,360 3.22 3.45 3.21 1,050 0 0.0
18/11/2020
3.22
 102,630 3.24 3.24 3.16 540 10 0.0
17/11/2020
3.24
 64,780 3.24 3.24 3.21 510 2,230 -0.0
16/11/2020
3.24
 72,510 3.26 3.26 3.22 3,890 7,240 -0.0
13/11/2020
3.26
 74,480 3.23 3.28 3.21 2,870 0 0.0
12/11/2020
3.23
 74,620 3.26 3.26 3.20 110 0 0.0
11/11/2020
3.26
 113,030 3.26 3.28 3.19 100 0 0.0
10/11/2020
3.26
 145,240 3.26 3.35 3.24 73,040 0 0.5
09/11/2020
3.26
 148,080 3.24 3.29 3.23 31,990 200 0.2
06/11/2020
3.24
 89,520 3.25 3.25 3.20 17,300 0 0.1
05/11/2020
3.25
 100,430 3.28 3.29 3.24 5,000 0 0.0
04/11/2020
3.28
 504,400 3.29 3.35 3.19 0 401,400 -2.6
03/11/2020
3.29
 72,960 3.14 3.36 3.14 0 0 0
02/11/2020
3.14
 90,030 3.14 3.24 3.08 0 0 0
30/10/2020
3.14
 50,370 3.16 3.19 3.14 0 0 0
29/10/2020
3.16
 80,060 3.16 3.19 3.09 0 0 0
28/10/2020
3.16
 197,110 3.38 3.38 3.16 0 0 0
27/10/2020
3.38
 72,280 3.38 3.39 3.36 33,270 0 0.2
26/10/2020
3.38
 110,030 3.38 3.42 3.38 45,330 0 0.3
23/10/2020
3.38
 194,490 3.38 3.40 3.38 74,400 0 0.5
22/10/2020
3.38
 131,970 3.40 3.44 3.36 2,000 0 0.0
21/10/2020
3.40
 161,920 3.40 3.45 3.36 9,640 0 0.1
20/10/2020
3.40
 143,400 3.29 3.42 3.27 32,620 0 0.2
19/10/2020
3.29
 157,630 3.30 3.31 3.28 0 0 0
16/10/2020
3.30
 47,940 3.30 3.32 3.29 0 0 0
15/10/2020
3.30
 249,650 3.32 3.43 3.27 6,000 0 0.0
14/10/2020
3.32
 199,900 3.33 3.35 3.31 0 0 0
13/10/2020
3.33
 109,030 3.31 3.39 3.29 0 0 0
12/10/2020
3.31
 232,410 3.40 3.42 3.31 0 0 0
09/10/2020
3.40
 181,430 3.44 3.44 3.40 0 0 0
08/10/2020
3.44
 295,860 3.47 3.47 3.42 135,870 0 0.9
07/10/2020
3.47
 148,510 3.51 3.54 3.47 0 0 0
06/10/2020
3.51
 159,230 3.54 3.63 3.49 3,000 0 0.0
05/10/2020
3.54
 373,350 3.37 3.56 3.32 0 28,740 -0.2
02/10/2020
3.37
 349,680 3.44 3.46 3.20 1,500 0 0.0
01/10/2020
3.44
 357,690 3.49 3.50 3.42 370 0 0.0
30/09/2020
3.49
 206,280 3.50 3.52 3.49 0 0 0
29/09/2020
3.50
 217,520 3.52 3.59 3.49 8,500 0 0.1
28/09/2020
3.52
 244,720 3.54 3.59 3.51 0 0 0
25/09/2020
3.54
 284,760 3.54 3.56 3.50 0 0 0
24/09/2020
3.54
 339,730 3.60 3.61 3.49 0 1,040 -0.0
23/09/2020
3.60
 260,750 3.62 3.66 3.59 0 0 0
22/09/2020
3.62
 350,360 3.65 3.66 3.55 0 0 0
21/09/2020
3.65
 392,420 3.71 3.72 3.61 11,000 0 0.1
18/09/2020
3.71
 326,780 3.77 3.79 3.69 0 0 0
17/09/2020
3.77
 710,350 3.70 3.90 3.69 0 0 0
16/09/2020
3.70
 575,060 3.56 3.74 3.52 2,000 113,220 -0.8
15/09/2020
3.56
 510,590 3.57 3.63 3.52 5,000 0 0.0
14/09/2020
3.57
 500,330 3.59 3.64 3.51 4,500 0 0.0
11/09/2020
3.59
 353,130 3.65 3.68 3.56 50 0 0.0
10/09/2020
3.65
 540,440 3.59 3.78 3.64 9,360 0 0.1
09/09/2020
3.59
 489,080 3.54 3.63 3.42 4,000 0 0.0
08/09/2020
3.54
 408,750 3.49 3.61 3.46 9,000 0 0.1
07/09/2020
3.49
 664,280 3.46 3.64 3.45 6,220 9,110 -0.0
04/09/2020
3.46
 895,520 3.47 3.48 3.37 0 0 0
03/09/2020
3.47
 588,230 3.41 3.52 3.39 9,450 7,570 0.0
01/09/2020
3.41
 820,790 3.53 3.53 3.34 0 9,800 -0.1
31/08/2020
3.53
 2,172,640 3.30 3.53 3.44 7,000 0 0.0
28/08/2020
3.30
 1,063,620 3.09 3.30 3.29 2,040 80,000 -0.5
27/08/2020
3.09
 963,510 2.89 3.09 2.91 0 0 0
26/08/2020
2.89
 93,730 2.92 2.94 2.89 0 0 0
25/08/2020
2.92
 199,680 2.96 2.99 2.92 0 1,580 -0.0
24/08/2020
2.96
 190,280 2.91 3.02 2.91 0 0 0
21/08/2020
2.91
 123,820 2.92 2.97 2.89 50 0 0.0
20/08/2020
2.92
 233,650 3.02 3.02 2.87 0 0 0
19/08/2020
3.02
 401,740 2.97 3.09 2.99 21,580 0 0.1
18/08/2020
2.97
 262,560 2.80 2.97 2.79 200 2,300 -0.0
17/08/2020
2.80
 318,140 2.67 2.83 2.67 0 61,100 -0.3
14/08/2020
2.67
 252,600 2.59 2.76 2.58 0 39,640 -0.2
13/08/2020
2.59
 45,230 2.59 2.59 2.54 0 20,090 -0.1
12/08/2020
2.59
 50,720 2.61 2.61 2.49 380 0 0.0
11/08/2020
2.61
 99,890 2.62 2.62 2.60 0 37,510 -0.2
10/08/2020
2.62
 62,070 2.64 2.64 2.59 0 7,400 -0.0
07/08/2020
2.64
 190,310 2.53 2.69 2.50 0 109,000 -0.6
06/08/2020
2.53
 71,600 2.54 2.55 2.49 0 0 0
05/08/2020
2.54
 116,830 2.56 2.56 2.49 27,000 540 0.1
04/08/2020
2.56
 88,200 2.59 2.59 2.51 0 47,690 -0.2
03/08/2020
2.59
 90,930 2.45 2.62 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |