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

17.45
-0.05
(-0.29%)
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
(2026-04-06) 		-0.10 -0.56% 4,685,200 -197,415 0.8
17.30
18.50
17.50
2 tháng
(2026-03-05) 		-1.40 -7.37% 17,325,800 -32,115 2.9
16.70
19
17.50
3 tháng
(2026-02-03) 		-6 -25.42% 43,868,900 -72,715 0.6
16.70
23.95
17.50
6 tháng
(2025-11-05) 		-3.60 -16.98% 106,191,900 -440,215 -10.4
16.70
26.75
17.50
12 tháng
(2025-05-09) 		-4.02 -18.59% 215,066,100 -521,747 -10.6
16.70
26.75
17.50
24 tháng
(2024-05-14) 		-5.10 -22.47% 443,550,700 -450,071 -8.5
16.70
26.75
17.50
36 tháng
(2023-05-22) 		9.16 108.65% 596,180,300 -1,028,712 -20.5
7.75
26.75
17.50
60 tháng
(2021-05-31) 		11.27 178.05% 858,797,100 -4,936,077 -87.6
3.55
26.75
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
3.84
 36,200 3.84 3.88 3.79 12,100 0 0.1
19/12/2018
3.84
 51,500 3.85 3.89 3.84 9,800 500 0.1
18/12/2018
3.85
 42,650 3.85 3.89 3.79 12,150 0 0.1
17/12/2018
3.85
 38,020 3.94 3.96 3.85 1,800 0 0.0
14/12/2018
3.94
 42,850 3.94 3.96 3.84 15,710 6,000 0.1
13/12/2018
3.94
 41,250 3.84 4.04 3.75 11,900 0 0.1
12/12/2018
3.84
 49,370 3.84 3.89 3.84 12,330 3,800 0.1
11/12/2018
3.84
 28,960 3.94 3.99 3.84 0 1,000 -0.0
10/12/2018
3.94
 60,100 3.76 3.94 3.76 8,200 0 0.1
07/12/2018
3.76
 20,580 3.87 3.89 3.76 11,900 0 0.1
06/12/2018
3.87
 37,240 3.92 3.93 3.87 7,530 0 0.1
05/12/2018
3.92
 36,710 3.92 3.92 3.86 10,730 0 0.1
04/12/2018
3.92
 62,090 3.88 3.93 3.86 7,300 0 0.1
03/12/2018
3.88
 46,260 3.79 3.88 3.79 20 0 0.0
30/11/2018
3.79
 18,490 3.79 3.79 3.78 12,600 0 0.1
29/11/2018
3.79
 72,400 3.91 3.91 3.79 15,800 0 0.1
28/11/2018
3.91
 67,460 3.79 3.94 3.79 12,300 6,000 0.1
27/11/2018
3.79
 52,290 3.79 3.99 3.79 350 1,200 -0.0
26/11/2018
3.79
 10,840 3.85 3.89 3.78 9,920 0 0.1
23/11/2018
3.85
 34,750 3.74 3.86 3.78 10,280 0 0.1
22/11/2018
3.74
 45,370 3.79 3.86 3.74 13,300 0 0.1
21/11/2018
3.79
 46,650 3.95 3.95 3.79 11,600 0 0.1
20/11/2018
3.95
 31,900 3.94 3.95 3.89 6,800 0 0.1
19/11/2018
3.94
 45,250 3.89 3.98 3.74 9,000 0 0.1
16/11/2018
3.89
 19,310 3.89 3.94 3.89 8,800 0 0.1
15/11/2018
3.89
 36,540 3.89 3.98 3.89 8,800 0 0.1
14/11/2018
3.89
 28,510 3.89 3.98 3.89 6,190 0 0.0
13/11/2018
3.89
 44,280 3.93 3.93 3.89 13,280 0 0.1
12/11/2018
3.93
 64,030 3.89 3.93 3.89 11,210 0 0.1
09/11/2018
3.89
 38,810 3.89 3.94 3.89 5,050 0 0.0
08/11/2018
3.89
 46,010 3.89 3.94 3.89 14,900 19,700 -0.0
07/11/2018
3.89
 45,730 3.94 3.98 3.89 14,700 0 0.1
06/11/2018
3.94
 52,870 3.97 3.97 3.89 14,500 0 0.1
05/11/2018
3.97
 28,320 3.93 3.98 3.89 0 0 0
02/11/2018
3.93
 62,850 3.78 3.99 3.69 17,300 0 0.1
01/11/2018
3.78
 67,860 3.79 3.83 3.78 5,100 0 0.0
31/10/2018
3.79
 36,450 3.79 3.84 3.77 15,900 0 0.1
30/10/2018
3.79
 61,260 3.87 3.92 3.79 16,010 0 0.1
29/10/2018
3.87
 63,310 3.86 3.99 3.83 0 0 0
26/10/2018
3.86
 132,320 3.80 3.94 3.80 20,600 4,780 0.1
25/10/2018
3.80
 88,320 3.99 3.99 3.80 16,500 3,500 0.1
24/10/2018
3.99
 102,580 4.08 4.09 3.89 9,090 0 0.1
23/10/2018
4.08
 89,970 4.12 4.12 3.89 16,000 0 0.1
22/10/2018
4.12
 69,340 4.11 4.21 4.09 14,000 0 0.1
19/10/2018
4.11
 41,700 4.11 4.11 4.08 14,000 0 0.1
18/10/2018
4.11
 66,020 4.11 4.21 4.11 14,520 4,580 0.1
17/10/2018
4.11
 91,510 4.11 4.23 4.11 1,040 0 0.0
16/10/2018
4.11
 79,670 4.11 4.14 4.04 14,000 0 0.1
15/10/2018
4.11
 68,570 4.05 4.19 4.04 5,460 0 0.0
12/10/2018
4.05
 118,230 4.04 4.09 3.99 16,200 3,320 0.1
11/10/2018
4.04
 100,730 4.34 4.34 4.04 16,660 0 0.1
10/10/2018
4.34
 87,990 4.47 4.54 4.33 12,900 3,540 0.1
09/10/2018
4.47
 73,100 4.49 4.61 4.47 600 0 0.0
08/10/2018
4.49
 97,910 4.49 4.64 4.44 7,800 0 0.1
05/10/2018
4.49
 102,610 4.49 4.49 4.39 12,900 0 0.1
04/10/2018
4.49
 87,360 4.49 4.49 4.39 12,200 24,850 -0.1
03/10/2018
4.49
 109,570 4.53 4.53 4.49 12,800 25,150 -0.1
02/10/2018
4.53
 163,160 4.64 4.69 4.49 3,450 81,100 -0.7
01/10/2018
4.64
 230,240 4.73 4.73 4.40 13,400 63,380 -0.5
28/09/2018
4.73
 165,540 4.76 4.81 4.69 12,120 60,000 -0.5
27/09/2018
4.76
 117,300 4.81 4.83 4.69 0 35,000 -0.3
26/09/2018
4.81
 344,110 4.52 4.83 4.51 5,000 30,000 -0.2
25/09/2018
4.52
 106,280 4.53 4.56 4.50 10 35,000 -0.3
24/09/2018
4.53
 257,700 4.51 4.54 4.49 0 120,000 -1.1
21/09/2018
4.51
 318,970 4.47 4.54 4.48 1,810 198,750 -1.8
20/09/2018
4.47
 63,470 4.48 4.54 4.46 0 0 0
19/09/2018
4.48
 134,350 4.43 4.48 4.39 0 41,370 -0.4

Chính sách bảo mật | Điều khoản sử dụng |