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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |