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)
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
20/02/2019
3.54
 20,070 3.59 3.59 3.51 2,100 430 0.0
19/02/2019
3.59
 2,690 3.64 3.64 3.49 0 0 0
18/02/2019
3.64
 9,670 3.66 3.66 3.64 7,000 0 0.1
15/02/2019
3.66
 70 3.64 3.68 3.66 0 0 0
14/02/2019
3.64
 3,240 3.63 3.74 3.63 0 0 0
13/02/2019
3.63
 12,130 3.66 3.66 3.49 2,800 0 0.0
12/02/2019
3.66
 5,080 3.54 3.69 3.54 3,180 0 0.0
11/02/2019
3.54
 7,020 3.71 3.95 3.49 0 0 0
01/02/2019
3.71
 1,270 3.68 3.73 3.68 1,030 0 0.0
31/01/2019
3.68
 10,950 3.68 3.68 3.66 1,100 0 0.0
30/01/2019
3.68
 1,130 3.69 3.69 3.68 0 0 0
29/01/2019
3.69
 11,240 3.77 3.77 3.51 8,030 6,080 0.0
28/01/2019
3.77
 4,070 3.64 3.81 3.59 1,100 0 0.0
25/01/2019
3.64
 2,400 3.69 3.69 3.64 2,400 0 0.0
24/01/2019
3.69
 5,630 3.83 3.83 3.69 4,200 0 0.0
23/01/2019
3.83
 5,730 3.69 3.88 3.69 1,600 0 0.0
22/01/2019
3.69
 2,090 3.78 3.79 3.69 500 0 0.0
21/01/2019
3.78
 1,710 3.64 3.78 3.60 10 0 0
18/01/2019
3.64
 5,540 3.64 3.66 3.54 3,900 0 0.0
17/01/2019
3.64
 11,380 3.64 3.64 3.60 7,500 0 0.1
16/01/2019
3.64
 8,650 3.64 3.66 3.64 3,500 4,410 -0.0
15/01/2019
3.64
 4,710 3.64 3.66 3.61 700 800 -0.0
14/01/2019
3.64
 700 3.70 3.70 3.64 0 0 0
11/01/2019
3.70
 6,880 3.71 3.71 3.64 6,620 470 0.0
10/01/2019
3.71
 6,110 3.73 3.73 3.64 0 0 0
09/01/2019
3.73
 10 3.69 3.73 3.73 0 0 0
08/01/2019
3.69
 6,690 3.64 3.69 3.54 4,570 0 0.0
07/01/2019
3.64
 5,060 3.69 3.74 3.64 1,500 900 0.0
04/01/2019
3.69
 6,870 3.69 3.69 3.64 4,000 0 0.0
03/01/2019
3.69
 10,170 3.75 3.76 3.64 6,300 260 0.0
02/01/2019
3.75
 17,640 3.83 3.99 3.75 11,840 15,220 -0.0
28/12/2018
3.83
 18,570 3.86 3.86 3.74 9,350 20 0.1
27/12/2018
3.86
 7,140 3.83 3.89 3.74 0 0 0
26/12/2018
3.83
 27,080 3.69 3.83 3.68 5,700 2,650 0.0
25/12/2018
3.69
 44,950 3.69 3.69 3.64 11,400 0 0.1
24/12/2018
3.69
 24,590 3.74 3.79 3.69 9,300 2,320 0.1
21/12/2018
3.74
 39,170 3.84 3.84 3.74 9,100 3,110 0.0

Chính sách bảo mật | Điều khoản sử dụng |