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

24.45
0.40
(1.66%)
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
(2025-12-29) 		-0.20 -0.82% 28,248,100 -1,003,500 -26.0
23.55
26.75
24.45
2 tháng
(2025-12-01) 		3.35 16.18% 47,928,100 -520,500 -15.2
20.50
26.75
24.45
3 tháng
(2025-10-30) 		2.30 10.57% 55,823,800 -622,400 -17.2
20.20
26.75
24.45
6 tháng
(2025-08-01) 		1.29 5.66% 102,326,300 -1,437,100 -36.0
20.19
26.75
24.45
12 tháng
(2025-02-03) 		1.10 4.79% 211,385,700 -471,389 -10.1
17.43
26.75
24.45
24 tháng
(2024-02-15) 		6.07 33.72% 458,590,200 -845,686 -19.6
16.69
26.75
24.45
36 tháng
(2023-02-13) 		17.02 241.90% 563,284,900 -1,462,318 -30.5
6.97
26.75
24.45
60 tháng
(2021-02-23) 		18.47 330.84% 849,010,800 -8,780,962 -137.1
3.55
26.75
24.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2020
3.07
 107,480 3.07 3.13 3.00 31,350 30,180 0.0
15/06/2020
3.07
 425,340 3.16 3.20 3.07 226,840 135,080 0.6
12/06/2020
3.16
 244,470 2.99 3.16 2.82 91,910 150 0.5
11/06/2020
2.99
 494,230 2.97 3.17 2.99 67,820 78,900 -0.0
10/06/2020
2.97
 169,970 2.94 2.99 2.92 27,300 85,970 -0.4
09/06/2020
2.94
 407,640 2.79 2.96 2.82 17,910 138,900 -0.7
08/06/2020
2.79
 282,810 2.61 2.79 2.62 19,990 100,170 -0.4
05/06/2020
2.61
 94,170 2.60 2.64 2.58 19,990 56,070 -0.2
04/06/2020
2.60
 69,850 2.59 2.61 2.59 19,990 8,390 0.1
03/06/2020
2.59
 30,440 2.60 2.62 2.59 19,990 10,490 0.0
02/06/2020
2.60
 62,000 2.60 2.61 2.58 35,990 51,740 -0.1
01/06/2020
2.60
 55,610 2.63 2.63 2.49 0 3,110 -0.0
29/05/2020
2.63
 22,740 2.63 2.63 2.59 0 3,480 -0.0
28/05/2020
2.63
 26,980 2.66 2.66 2.62 0 17,640 -0.1
27/05/2020
2.66
 39,050 2.69 2.69 2.62 0 1,810 -0.0
26/05/2020
2.69
 83,580 2.64 2.72 2.61 0 0 0
25/05/2020
2.64
 69,020 2.62 2.64 2.60 0 0 0
22/05/2020
2.62
 14,780 2.64 2.64 2.60 150 0 0.0
21/05/2020
2.64
 55,870 2.61 2.64 2.61 0 0 0
20/05/2020
2.61
 52,970 2.67 2.67 2.61 0 0 0
19/05/2020
2.67
 35,220 2.65 2.67 2.62 0 0 0
18/05/2020
2.65
 22,100 2.63 2.66 2.59 0 0 0
15/05/2020
2.63
 14,170 2.64 2.74 2.50 0 2,240 -0.0
14/05/2020
2.64
 8,050 2.67 2.72 2.64 0 0 0
13/05/2020
2.67
 33,910 2.72 2.72 2.62 0 0 0
12/05/2020
2.72
 65,400 2.69 2.77 2.69 0 0 0
11/05/2020
2.69
 30,420 2.54 2.69 2.52 1,850 0 0.0
08/05/2020
2.54
 40,530 2.52 2.64 2.52 500 0 0.0
07/05/2020
2.52
 42,960 2.51 2.55 2.47 0 0 0
06/05/2020
2.51
 26,940 2.58 2.73 2.42 0 0 0
05/05/2020
2.58
 14,480 2.64 2.77 2.58 0 0 0
04/05/2020
2.64
 81,630 2.62 2.74 2.62 10,600 0 0.1
29/04/2020
2.62
 17,410 2.59 2.63 2.52 0 0 0
28/04/2020
2.59
 44,100 2.59 2.64 2.54 0 0 0
27/04/2020
2.59
 27,680 2.58 2.63 2.58 0 0 0
24/04/2020
2.58
 16,500 2.62 2.62 2.57 0 0 0
23/04/2020
2.62
 21,550 2.60 2.64 2.61 3,000 0 0.0
22/04/2020
2.60
 50,570 2.67 2.67 2.48 0 5,230 -0.0
21/04/2020
2.67
 132,010 2.61 2.73 2.61 0 0 0
20/04/2020
2.61
 73,180 2.44 2.61 2.52 0 0 0
17/04/2020
2.44
 47,060 2.34 2.46 2.34 0 0 0
16/04/2020
2.34
 28,360 2.34 2.35 2.30 0 0 0
15/04/2020
2.34
 45,670 2.24 2.34 2.24 0 0 0
14/04/2020
2.24
 10,670 2.24 2.34 2.24 0 0 0
13/04/2020
2.24
 15,030 2.28 2.29 2.24 0 0 0
10/04/2020
2.28
 9,770 2.32 2.33 2.27 0 0 0
09/04/2020
2.32
 9,370 2.26 2.34 2.29 0 0 0
08/04/2020
2.26
 24,290 2.19 2.26 2.10 5,000 0 0.0
07/04/2020
2.19
 30,720 2.16 2.21 2.09 0 0 0
06/04/2020
2.16
 95,010 2.19 2.22 2.08 0 1,000 -0.0
03/04/2020
2.19
 18,270 2.08 2.19 2.08 5,230 0 0.0
01/04/2020
2.08
 7,600 2.07 2.14 2.07 0 0 0
31/03/2020
2.07
 49,240 2.08 2.19 1.94 29,000 0 0.1
30/03/2020
2.08
 71,410 2.24 2.24 2.08 0 0 0
27/03/2020
2.24
 14,070 2.22 2.24 2.09 0 0 0
26/03/2020
2.22
 31,170 2.29 2.29 2.14 0 0 0
25/03/2020
2.29
 91,340 2.14 2.29 2.14 0 0 0
24/03/2020
2.14
 32,640 2.13 2.15 2.01 0 0 0
23/03/2020
2.13
 133,290 2.29 2.29 2.13 0 0 0
20/03/2020
2.29
 53,700 2.29 2.37 2.29 0 0 0
19/03/2020
2.29
 33,400 2.36 2.37 2.29 1,000 0 0.0
18/03/2020
2.36
 16,700 2.29 2.42 2.30 1,000 0 0.0
17/03/2020
2.29
 70,370 2.24 2.29 2.20 18,600 9,980 0.0
16/03/2020
2.24
 141,250 2.30 2.32 2.15 0 20 -0.0
13/03/2020
2.30
 148,230 2.47 2.47 2.30 0 130 -0.0
12/03/2020
2.47
 194,400 2.66 2.66 2.47 160 230 -0.0
11/03/2020
2.66
 33,560 2.77 2.84 2.65 2,000 2,370 -0.0
10/03/2020
2.77
 73,910 2.74 2.84 2.74 0 60 -0.0
09/03/2020
2.74
 220,020 2.95 2.95 2.74 0 0 0
06/03/2020
2.95
 61,850 3.07 3.07 2.94 0 0 0
05/03/2020
3.07
 145,100 3.07 3.19 2.95 0 0 0
04/03/2020
3.07
 122,850 2.90 3.07 2.89 250 0 0.0
03/03/2020
2.90
 70,000 2.88 2.94 2.88 0 0 0
02/03/2020
2.88
 46,730 2.94 2.94 2.88 0 0 0
28/02/2020
2.94
 108,190 3.09 3.09 2.94 6,000 0 0.0
27/02/2020
3.09
 109,630 3.00 3.09 2.96 0 0 0
26/02/2020
3.00
 155,920 3.05 3.14 2.84 0 0 0
25/02/2020
3.05
 498,280 3.23 3.23 3.01 14,560 0 0.1
24/02/2020
3.23
 180,370 3.47 3.47 3.23 0 0 0
21/02/2020
3.47
 263,990 3.49 3.64 3.44 2,600 31,000 -0.2
20/02/2020
3.49
 601,000 3.58 3.73 3.47 0 1,010 -0.0
19/02/2020
3.58
 459,310 3.79 3.79 3.56 0 990 -0.0
18/02/2020
3.79
 155,030 3.84 4.09 3.79 0 250 -0.0
17/02/2020
3.84
 858,500 3.59 3.84 3.79 32,010 30 0.2
14/02/2020
3.59
 778,790 3.35 3.59 3.34 0 0 0
13/02/2020
3.35
 33,170 3.35 3.39 3.35 0 0 0
12/02/2020
3.35
 96,790 3.30 3.39 3.25 0 0 0
11/02/2020
3.30
 51,720 3.24 3.44 3.24 0 0 0
10/02/2020
3.24
 5,100 3.26 3.26 3.05 0 0 0
07/02/2020
3.26
 6,280 3.24 3.29 3.19 0 0 0
06/02/2020
3.24
 23,660 3.34 3.34 3.16 0 0 0
05/02/2020
3.34
 3,440 3.38 3.38 3.24 0 0 0
04/02/2020
3.38
 13,820 3.39 3.40 3.19 0 0 0
03/02/2020
3.39
 2,590 3.37 3.39 3.31 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |