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

17.45
-0.05
(-0.29%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |