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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |