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

16.55
-0.05
(-0.30%)
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
(2026-05-20) 		-0.10 -0.60% 8,544,400 12,632 0
15.85
16.70
16.55
2 tháng
(2026-04-20) 		-1.30 -7.26% 16,321,000 -61,968 0
15.85
17.90
16.55
3 tháng
(2026-03-23) 		-0.10 -0.60% 23,054,400 300,317 7.8
15.85
18.55
16.55
6 tháng
(2025-12-22) 		-7.80 -31.97% 100,342,300 -460,483 -12.3
15.85
26.75
16.55
12 tháng
(2025-06-24) 		-4.21 -20.23% 207,386,300 -562,378 -8.7
15.85
26.75
16.55
24 tháng
(2024-07-01) 		-3.97 -19.31% 371,852,100 18,941 1.1
15.85
26.75
16.55
36 tháng
(2023-07-05) 		8.43 103.26% 600,568,300 -958,680 -20.4
8.17
26.75
16.55
60 tháng
(2021-07-15) 		9.07 120.57% 848,871,500 -2,196,945 -45.5
3.55
26.75
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |