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

22.05
0.35
(1.61%)
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
(2025-11-05) 		0.50 2.36% 7,534,500 -11,700 -0.2
20.20
22.05
22.05
2 tháng
(2025-10-06) 		-0.06 -0.28% 18,447,700 -96,800 -2.0
20.19
22.05
22.05
3 tháng
(2025-09-08) 		0.89 4.28% 31,881,700 321,800 8.1
20.19
22.86
22.05
6 tháng
(2025-06-09) 		0.41 1.95% 101,475,100 -541,795 -6.1
20.19
22.86
22.05
12 tháng
(2024-12-10) 		-0.50 -2.25% 185,612,600 40,211 3.9
17.43
26
22.05
24 tháng
(2023-12-18) 		6.14 39.42% 434,894,500 12,313 2.9
15.56
26
22.05
36 tháng
(2022-12-21) 		16.59 324.77% 525,719,300 -847,869 -12.7
5.11
26
22.05
60 tháng
(2020-12-31) 		17.07 368.66% 818,801,220 -7,756,832 -114.9
3.55
26
22.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
3.02
 1,670 2.99 3.13 2.98 100 0 0.0
11/10/2019
2.99
 2,890 2.99 2.99 2.91 1,370 0 0.0
10/10/2019
2.99
 58,400 2.85 2.99 2.84 0 0 0
09/10/2019
2.85
 20,300 2.84 2.85 2.84 0 0 0
08/10/2019
2.84
 12,500 2.84 2.99 2.83 0 0 0
07/10/2019
2.84
 4,630 2.92 2.92 2.83 0 0 0
04/10/2019
2.92
 40,610 2.94 3.08 2.79 0 0 0
03/10/2019
2.94
 14,200 2.95 3.13 2.92 0 0 0
02/10/2019
2.95
 22,130 3.09 3.09 2.90 0 0 0
01/10/2019
3.09
 160,250 3.12 3.15 2.90 0 0 0
30/09/2019
3.12
 8,280 3.12 3.18 3.07 0 0 0
27/09/2019
3.12
 22,070 3.12 3.12 3.09 50 0 0.0
26/09/2019
3.12
 4,030 3.12 3.23 3.04 0 0 0
25/09/2019
3.12
 26,620 3.12 3.23 3.11 480 0 0.0
24/09/2019
3.12
 13,570 3.23 3.23 3.07 0 0 0
23/09/2019
3.23
 5,030 3.14 3.28 3.19 0 0 0
20/09/2019
3.14
 16,620 3.14 3.14 3.09 0 10,700 -0.1
19/09/2019
3.14
 2,330 3.19 3.19 3.05 0 0 0
18/09/2019
3.19
 5,220 3.16 3.23 3.05 0 0 0
17/09/2019
3.16
 11,040 3.20 3.20 3.14 0 0 0
16/09/2019
3.20
 8,280 3.21 3.23 3.01 0 0 0
13/09/2019
3.21
 60,960 3.23 3.23 3.05 0 0 0
12/09/2019
3.23
 760 3.19 3.23 3.14 0 0 0
11/09/2019
3.19
 1,010 3.23 3.23 3.14 0 0 0
10/09/2019
3.23
 120 3.23 3.23 3.23 0 0 0
09/09/2019
3.23
 3,600 3.14 3.23 3.14 0 0 0
06/09/2019
3.14
 3,580 3.19 3.23 3.12 940 0 0.0
05/09/2019
3.19
 15,560 3.19 3.23 3.16 0 0 0
04/09/2019
3.19
 12,210 3.24 3.24 3.14 0 2,730 -0.0
03/09/2019
3.24
 12,020 3.28 3.28 3.19 0 0 0
30/08/2019
3.28
 1,380 3.29 3.29 3.28 0 0 0
29/08/2019
3.29
 1,020 3.19 3.29 3.17 0 0 0
28/08/2019
3.19
 11,180 3.23 3.24 3.19 0 0 0
27/08/2019
3.23
 700 3.21 3.23 3.15 0 650 -0.0
26/08/2019
3.21
 4,300 3.24 3.24 3.14 0 0 0
23/08/2019
3.24
 3,600 3.24 3.24 3.15 0 0 0
22/08/2019
3.24
 11,370 3.24 3.24 3.14 0 0 0
21/08/2019
3.24
 14,150 3.24 3.26 3.24 0 0 0
20/08/2019
3.24
 390 3.24 3.24 3.19 0 0 0
19/08/2019
3.24
 1,020 3.24 3.24 3.14 0 0 0
16/08/2019
3.24
 18,210 3.24 3.24 3.19 10,300 0 0.1
15/08/2019
3.24
 11,950 3.24 3.24 3.19 4,000 0 0.0
14/08/2019
3.24
 8,520 3.24 3.24 3.16 2,600 3,260 -0.0
13/08/2019
3.24
 5,190 3.25 3.26 3.24 3,300 0 0.0
12/08/2019
3.25
 8,860 3.25 3.25 3.24 5,800 0 0.0
09/08/2019
3.25
 5,550 3.25 3.26 3.15 0 0 0
08/08/2019
3.25
 9,560 3.25 3.25 3.14 0 0 0
07/08/2019
3.25
 540 3.29 3.29 3.10 0 0 0
06/08/2019
3.29
 4,830 3.24 3.29 3.24 0 0 0
05/08/2019
3.24
 3,530 3.28 3.28 3.19 0 0 0
02/08/2019
3.28
 26,150 3.29 3.29 3.14 0 5,540 -0.0
01/08/2019
3.29
 39,470 3.21 3.29 3.21 0 0 0
31/07/2019
3.21
 18,610 3.29 3.29 3.21 550 0 0.0
30/07/2019
3.29
 18,720 3.34 3.34 3.24 3,380 0 0.0
29/07/2019
3.34
 2,520 3.43 3.43 3.24 0 0 0
26/07/2019
3.43
 47,320 3.47 3.47 3.29 0 3,000 -0.0
25/07/2019
3.47
 5,510 3.41 3.47 3.41 0 0 0
24/07/2019
3.41
 7,990 3.41 3.48 3.25 0 0 0
23/07/2019
3.41
 36,930 3.41 3.41 3.34 0 0 0
22/07/2019
3.41
 11,540 3.41 3.42 3.31 0 0 0
19/07/2019
3.41
 18,790 3.44 3.44 3.34 16,600 0 0.1
18/07/2019
3.44
 27,810 3.44 3.44 3.41 16,600 0 0.1
17/07/2019
3.44
 29,240 3.49 3.49 3.41 7,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |