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

17.80
0.10
(0.56%)
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)
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
31/01/2020
3.37
 21,700 3.37 3.38 3.31 0 0 0
30/01/2020
3.37
 18,090 3.35 3.44 3.34 0 0 0
22/01/2020
3.35
 46,290 3.37 3.37 3.35 0 160 -0.0
21/01/2020
3.37
 47,820 3.38 3.38 3.34 2,090 0 0.0
20/01/2020
3.38
 5,320 3.35 3.38 3.19 0 0 0
17/01/2020
3.35
 41,900 3.40 3.40 3.35 0 0 0
16/01/2020
3.40
 22,820 3.39 3.40 3.34 0 0 0
15/01/2020
3.39
 14,200 3.40 3.40 3.39 0 0 0
14/01/2020
3.40
 23,570 3.35 3.40 3.35 0 0 0
13/01/2020
3.35
 65,420 3.43 3.43 3.34 0 0 0
10/01/2020
3.43
 12,800 3.38 3.43 3.29 4,000 0 0.0
09/01/2020
3.38
 20,760 3.24 3.38 3.19 0 0 0
08/01/2020
3.24
 50,230 3.23 3.44 3.16 0 0 0
07/01/2020
3.23
 15,430 3.19 3.23 3.16 0 0 0
06/01/2020
3.19
 27,210 3.16 3.19 3.11 0 0 0
03/01/2020
3.16
 55,100 3.09 3.16 3.04 0 1,560 -0.0
02/01/2020
3.09
 48,770 2.98 3.09 2.98 600 0 0.0
31/12/2019
2.98
 2,330 2.94 2.99 2.94 0 0 0
30/12/2019
2.94
 24,920 2.94 2.95 2.89 0 0 0
27/12/2019
2.94
 15,320 2.94 2.94 2.87 0 0 0
26/12/2019
2.94
 13,200 2.84 2.94 2.84 0 0 0
25/12/2019
2.84
 1,340 2.99 2.99 2.84 500 0 0.0
24/12/2019
2.99
 140 2.92 2.99 2.92 0 0 0
23/12/2019
2.92
 5,620 2.90 2.94 2.79 0 250 -0.0
20/12/2019
2.90
 3,400 2.89 2.90 2.89 0 0 0
19/12/2019
2.89
 4,370 2.89 2.92 2.89 0 0 0
18/12/2019
2.89
 3,320 2.93 2.93 2.89 0 0 0
17/12/2019
2.93
 3,540 2.92 2.93 2.92 0 0 0
16/12/2019
2.92
 25,670 2.91 2.93 2.79 0 0 0
13/12/2019
2.91
 61,960 2.79 2.91 2.79 4,400 0 0.0
12/12/2019
2.79
 2,040 2.74 2.79 2.74 0 0 0
11/12/2019
2.74
 4,040 2.84 2.84 2.69 0 0 0
10/12/2019
2.84
 4,830 2.84 2.84 2.70 0 0 0
09/12/2019
2.84
 1,610 2.84 2.84 2.79 0 0 0
06/12/2019
2.84
 7,030 2.77 2.84 2.78 0 0 0
05/12/2019
2.77
 21,900 2.77 2.77 2.72 0 0 0
04/12/2019
2.77
 2,500 2.76 2.77 2.77 0 0 0
03/12/2019
2.76
 19,020 2.75 2.76 2.69 0 200 -0.0
02/12/2019
2.75
 24,860 2.82 2.82 2.63 0 0 0
29/11/2019
2.82
 27,110 2.81 2.83 2.69 0 0 0
28/11/2019
2.81
 12,510 2.83 2.83 2.79 350 0 0.0
27/11/2019
2.83
 14,260 2.83 2.86 2.83 0 0 0
26/11/2019
2.83
 4,720 2.75 2.89 2.74 0 0 0
25/11/2019
2.75
 26,540 2.88 2.89 2.74 0 0 0
22/11/2019
2.88
 2,110 2.87 2.92 2.87 0 0 0
21/11/2019
2.87
 4,300 2.87 2.89 2.87 0 0 0
20/11/2019
2.87
 240 2.84 2.87 2.81 0 0 0
19/11/2019
2.84
 8,710 2.84 2.89 2.84 0 0 0
18/11/2019
2.84
 18,870 2.89 2.90 2.84 0 0 0
15/11/2019
2.89
 5,100 2.89 2.89 2.79 0 0 0
14/11/2019
2.89
 21,470 2.90 2.90 2.84 0 0 0
13/11/2019
2.90
 10,900 2.90 2.92 2.80 0 0 0
12/11/2019
2.90
 10,460 2.90 2.90 2.85 0 0 0
11/11/2019
2.90
 10,270 2.89 2.90 2.84 0 0 0
08/11/2019
2.89
 14,490 2.89 2.90 2.88 0 0 0
07/11/2019
2.89
 4,030 2.89 2.92 2.85 0 10 -0
06/11/2019
2.89
 4,930 2.89 2.97 2.89 0 4,700 -0.0
05/11/2019
2.89
 35,820 2.89 2.92 2.87 0 0 0
04/11/2019
2.89
 16,670 2.89 2.94 2.87 0 0 0
01/11/2019
2.89
 12,010 2.94 2.99 2.89 4,000 0 0.0
31/10/2019
2.94
 3,970 2.94 2.94 2.89 0 0 0
30/10/2019
2.94
 9,190 2.94 2.94 2.89 4,000 0 0.0
29/10/2019
2.94
 3,110 2.96 2.97 2.89 0 0 0
28/10/2019
2.96
 16,670 2.97 2.99 2.87 5,500 300 0.0
25/10/2019
2.97
 11,420 2.99 3.01 2.90 5,000 0 0.0
24/10/2019
2.99
 5,890 2.99 3.02 2.89 1,400 1,000 0.0
23/10/2019
2.99
 3,740 2.99 3.04 2.87 0 0 0
22/10/2019
2.99
 5,760 3.02 3.02 2.84 0 0 0
21/10/2019
3.02
 9,670 3.02 3.04 2.99 3,000 70 0.0
18/10/2019
3.02
 1,040 3.02 3.04 2.94 0 0 0
17/10/2019
3.02
 2,630 3.02 3.02 2.99 0 0 0
16/10/2019
3.02
 6,030 3.02 3.04 2.90 0 0 0
15/10/2019
3.02
 2,420 3.02 3.04 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |