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

16.55
-0.05
(-0.30%)
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
(2026-05-20) 		-0.10 -0.60% 8,544,400 12,632 0
15.85
16.70
16.55
2 tháng
(2026-04-20) 		-1.30 -7.26% 16,321,000 -61,968 0
15.85
17.90
16.55
3 tháng
(2026-03-23) 		-0.10 -0.60% 23,054,400 300,317 7.8
15.85
18.55
16.55
6 tháng
(2025-12-22) 		-7.80 -31.97% 100,342,300 -460,483 -12.3
15.85
26.75
16.55
12 tháng
(2025-06-24) 		-4.21 -20.23% 207,386,300 -562,378 -8.7
15.85
26.75
16.55
24 tháng
(2024-07-01) 		-3.97 -19.31% 371,852,100 18,941 1.1
15.85
26.75
16.55
36 tháng
(2023-07-05) 		8.43 103.26% 600,568,300 -958,680 -20.4
8.17
26.75
16.55
60 tháng
(2021-07-15) 		9.07 120.57% 848,871,500 -2,196,945 -45.5
3.55
26.75
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
2.45
 127,940 2.29 2.45 2.29 0 54,000 -0.3
30/07/2020
2.29
 134,540 2.24 2.29 2.24 100 87,510 -0.4
29/07/2020
2.24
 79,220 2.39 2.39 2.22 100 0 0.0
28/07/2020
2.39
 85,350 2.34 2.39 2.24 0 46,190 -0.2
27/07/2020
2.34
 138,940 2.52 2.52 2.34 0 0 0
24/07/2020
2.52
 110,890 2.63 2.63 2.45 0 80 -0.0
23/07/2020
2.63
 46,140 2.69 2.69 2.60 0 0 0
22/07/2020
2.69
 20,590 2.69 2.69 2.67 0 7,400 -0.0
21/07/2020
2.69
 81,680 2.76 2.76 2.69 0 50 -0.0
20/07/2020
2.76
 88,670 2.82 2.82 2.75 0 10 -0
17/07/2020
2.82
 70,170 2.82 2.84 2.77 0 33,200 -0.2
16/07/2020
2.82
 68,440 2.83 2.83 2.81 0 38,460 -0.2
15/07/2020
2.83
 177,000 2.82 2.84 2.81 0 98,400 -0.6
14/07/2020
2.82
 143,110 2.83 2.85 2.80 0 30,860 -0.2
13/07/2020
2.83
 21,100 2.84 2.84 2.79 0 3,100 -0.0
10/07/2020
2.84
 41,510 2.84 2.85 2.74 0 12,120 -0.1
09/07/2020
2.84
 71,490 2.83 2.92 2.81 0 43,200 -0.2
08/07/2020
2.83
 43,220 2.89 2.89 2.83 0 200 -0.0
07/07/2020
2.89
 76,420 2.87 2.89 2.87 37,100 21,510 0.1
06/07/2020
2.87
 41,690 2.92 2.92 2.84 0 210 -0.0
03/07/2020
2.92
 61,560 2.91 2.99 2.91 270 15,040 -0.1
02/07/2020
2.91
 23,370 2.93 2.93 2.87 0 15,400 -0.1
01/07/2020
2.93
 184,620 2.85 2.94 2.83 1,300 93,500 -0.5
30/06/2020
2.85
 132,300 2.85 2.88 2.84 40,000 49,060 -0.1
29/06/2020
2.85
 148,520 2.92 2.92 2.81 0 25,810 -0.1
26/06/2020
2.92
 80,860 2.92 2.93 2.88 0 16,300 -0.1
25/06/2020
2.92
 85,140 2.93 2.96 2.80 5,000 20 0.0
24/06/2020
2.93
 147,600 2.92 2.96 2.89 59,320 0 0.3
23/06/2020
2.92
 196,890 2.94 3.02 2.91 100 62,700 -0.4
22/06/2020
2.94
 130,650 2.84 3.03 2.84 260 80,600 -0.5
19/06/2020
2.84
 193,160 2.87 2.87 2.77 710 129,860 -0.7
18/06/2020
2.87
 201,650 2.97 2.97 2.76 0 0 0
17/06/2020
2.97
 66,380 3.07 3.07 2.89 300 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |