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)
16/07/2019
3.49
 20,910 3.49 3.49 3.44 16,550 0 0.1
15/07/2019
3.49
 22,990 3.49 3.54 3.44 3,300 0 0.0
12/07/2019
3.49
 30,560 3.51 3.51 3.44 16,400 0 0.1
11/07/2019
3.51
 24,480 3.44 3.51 3.44 8,850 0 0.1
10/07/2019
3.44
 24,520 3.49 3.49 3.44 15,490 0 0.1
09/07/2019
3.49
 28,430 3.46 3.51 3.44 0 0 0
08/07/2019
3.46
 23,850 3.39 3.49 3.39 17,100 0 0.1
05/07/2019
3.39
 16,010 3.40 3.49 3.39 3,490 3,000 0.0
04/07/2019
3.40
 75,850 3.40 3.49 3.38 0 0 0
03/07/2019
3.40
 10,150 3.39 3.41 3.34 6,900 0 0.0
02/07/2019
3.39
 10,210 3.38 3.39 3.37 4,800 0 0.0
01/07/2019
3.38
 5,720 3.37 3.39 3.37 1,050 0 0.0
28/06/2019
3.37
 34,710 3.38 3.42 3.34 17,100 0 0.1
27/06/2019
3.38
 32,560 3.47 3.47 3.38 0 0 0
26/06/2019
3.47
 86,310 3.44 3.48 3.36 16,900 0 0.1
25/06/2019
3.44
 7,250 3.49 3.54 3.44 3,000 0 0.0
24/06/2019
3.49
 17,360 3.39 3.54 3.40 0 0 0
21/06/2019
3.39
 16,760 3.39 3.42 3.39 6,150 3,000 0.0
20/06/2019
3.39
 42,060 3.56 3.56 3.39 3,050 2,990 0.0
19/06/2019
3.56
 63,650 3.57 3.64 3.54 1,970 1,010 0.0
18/06/2019
3.57
 58,390 3.61 3.61 3.49 0 2,000 -0.0
17/06/2019
3.61
 109,140 3.49 3.61 3.42 0 7,000 -0.0
14/06/2019
3.49
 84,850 3.40 3.49 3.40 0 0 0
13/06/2019
3.40
 52,130 3.38 3.49 3.38 1,260 0 0.0
12/06/2019
3.38
 58,030 3.39 3.46 3.37 17,100 0 0.1
11/06/2019
3.39
 36,420 3.44 3.44 3.39 12,800 0 0.1
10/06/2019
3.44
 34,250 3.47 3.50 3.36 0 0 0
07/06/2019
3.47
 25,310 3.47 3.49 3.47 2,000 0 0.0
06/06/2019
3.47
 17,450 3.46 3.47 3.46 8,100 0 0.1
05/06/2019
3.46
 19,280 3.50 3.50 3.39 2,600 0 0.0
04/06/2019
3.50
 20,430 3.35 3.54 3.35 10,700 0 0.1
03/06/2019
3.35
 6,500 3.39 3.39 3.30 4,800 0 0.0
31/05/2019
3.39
 27,120 3.39 3.49 3.39 16,680 0 0.1
30/05/2019
3.39
 70,140 3.44 3.44 3.39 7,600 0 0.1
29/05/2019
3.44
 18,650 3.30 3.49 3.30 0 0 0
28/05/2019
3.30
 12,600 3.29 3.41 3.29 5,500 0 0.0
27/05/2019
3.29
 6,700 3.29 3.29 3.28 0 0 0
24/05/2019
3.29
 10,610 3.26 3.37 3.25 0 0 0
23/05/2019
3.26
 9,430 3.29 3.44 3.25 0 0 0
22/05/2019
3.29
 34,570 3.30 3.30 3.24 0 20,000 -0.1
21/05/2019
3.30
 3,460 3.34 3.43 3.30 0 0 0
20/05/2019
3.34
 5,200 3.43 3.49 3.34 0 0 0
17/05/2019
3.43
 80 3.44 3.49 3.34 0 0 0
16/05/2019
3.44
 63,100 3.34 3.44 3.33 0 789,512 -5.3
15/05/2019
3.34
 1,110 3.31 3.34 3.29 0 50 -0.0
14/05/2019
3.31
 14,150 3.26 3.32 3.31 0 0 0
13/05/2019
3.26
 3,220 3.32 3.34 3.25 0 90 -0.0
10/05/2019
3.32
 6,310 3.31 3.32 3.30 0 5,240 -0.0
09/05/2019
3.31
 3,210 3.34 3.47 3.30 0 10 -0
08/05/2019
3.34
 53,330 3.54 3.61 3.34 0 0 0
07/05/2019
3.54
 69,680 3.49 3.64 3.39 0 0 0
06/05/2019
3.49
 84,130 3.34 3.56 3.29 0 0 0
03/05/2019
3.34
 13,920 3.31 3.34 3.29 200 100 0.0
02/05/2019
3.31
 690 3.26 3.31 3.26 670 0 0.0
26/04/2019
3.26
 41,560 3.29 3.43 3.25 0 41,000 -0.3
25/04/2019
3.29
 66,870 3.29 3.29 3.29 0 61,000 -0.4
24/04/2019
3.29
 32,430 3.28 3.36 3.29 0 26,000 -0.2
23/04/2019
3.28
 49,780 3.20 3.36 3.20 0 43,000 -0.3
22/04/2019
3.20
 72,780 3.44 3.44 3.20 0 39,170 -0.3
19/04/2019
3.44
 6,990 3.37 3.49 3.35 0 0 0
18/04/2019
3.37
 64,370 3.37 3.49 3.36 0 0 0
17/04/2019
3.37
 85,520 3.36 3.41 3.34 0 45,780 -0.3
16/04/2019
3.36
 16,890 3.36 3.39 3.26 0 0 0
12/04/2019
3.36
 44,480 3.29 3.36 3.34 0 7,500 -0.1
11/04/2019
3.29
 15,970 3.34 3.34 3.29 0 0 0
10/04/2019
3.34
 8,220 3.33 3.35 3.29 0 0 0
09/04/2019
3.33
 48,340 3.34 3.34 3.29 0 40,000 -0.3
08/04/2019
3.34
 15,540 3.37 3.37 3.26 140 0 0.0
05/04/2019
3.37
 0 3.37 3.37 3.37 0 0 0
04/04/2019
3.37
 27,020 3.37 3.38 3.37 0 0 0
03/04/2019
3.37
 1,880 3.36 3.39 3.36 0 0 0
02/04/2019
3.36
 14,340 3.34 3.36 3.24 0 0 0
01/04/2019
3.34
 20,400 3.30 3.39 3.20 0 0 0
29/03/2019
3.30
 6,920 3.29 3.48 3.24 0 0 0
28/03/2019
3.29
 7,420 3.32 3.32 3.24 0 0 0
27/03/2019
3.32
 12,250 3.32 3.34 3.31 0 0 0
26/03/2019
3.32
 18,470 3.31 3.32 3.28 0 0 0
25/03/2019
3.31
 32,190 3.33 3.33 3.17 2,000 0 0.0
22/03/2019
3.33
 41,770 3.44 3.45 3.29 2,000 24,910 -0.2
21/03/2019
3.44
 7,680 3.39 3.47 3.36 0 0 0
20/03/2019
3.39
 45,080 3.39 3.48 3.35 0 14,380 -0.1
19/03/2019
3.39
 60,540 3.48 3.49 3.39 3,900 33,370 -0.2
18/03/2019
3.48
 70,630 3.51 3.52 3.46 0 39,230 -0.3
15/03/2019
3.51
 191,490 3.76 3.76 3.50 0 126,400 -0.9
14/03/2019
3.76
 104,590 3.89 3.89 3.64 0 79,840 -0.6
13/03/2019
3.89
 152,290 3.76 3.99 3.84 0 102,690 -0.8
12/03/2019
3.76
 104,560 3.51 3.76 3.51 0 0 0
11/03/2019
3.51
 19,270 3.49 3.51 3.48 0 0 0
08/03/2019
3.49
 38,610 3.48 3.51 3.48 2,800 25,070 -0.2
07/03/2019
3.48
 50,950 3.49 3.56 3.48 0 32,230 -0.2
06/03/2019
3.49
 5,240 3.49 3.51 3.49 0 0 0
05/03/2019
3.49
 36,620 3.49 3.54 3.48 0 32,710 -0.2
04/03/2019
3.49
 15,570 3.54 3.63 3.47 0 4,190 -0.0
01/03/2019
3.54
 4,840 3.49 3.63 3.49 4,570 0 0.0
28/02/2019
3.49
 6,020 3.54 3.54 3.49 1,300 0 0.0
27/02/2019
3.54
 2,850 3.55 3.66 3.54 1,600 0 0.0
26/02/2019
3.55
 3,540 3.54 3.55 3.54 3,020 200 0.0
25/02/2019
3.54
 5,830 3.54 3.54 3.49 1,300 0 0.0
22/02/2019
3.54
 7,290 3.54 3.54 3.54 6,300 0 0.0
21/02/2019
3.54
 18,880 3.54 3.59 3.54 12,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |