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

17
-0.50
(-2.86%)
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
(2026-04-06) 		-0.10 -0.56% 4,685,200 -197,415 0.8
17.30
18.50
17.50
2 tháng
(2026-03-05) 		-1.40 -7.37% 17,325,800 -32,115 2.9
16.70
19
17.50
3 tháng
(2026-02-03) 		-6 -25.42% 43,868,900 -72,715 0.6
16.70
23.95
17.50
6 tháng
(2025-11-05) 		-3.60 -16.98% 106,191,900 -440,215 -10.4
16.70
26.75
17.50
12 tháng
(2025-05-09) 		-4.02 -18.59% 215,066,100 -521,747 -10.6
16.70
26.75
17.50
24 tháng
(2024-05-14) 		-5.10 -22.47% 443,550,700 -450,071 -8.5
16.70
26.75
17.50
36 tháng
(2023-05-22) 		9.16 108.65% 596,180,300 -1,028,712 -20.5
7.75
26.75
17.50
60 tháng
(2021-05-31) 		11.27 178.05% 858,797,100 -4,936,077 -87.6
3.55
26.75
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |