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

18.10
-0.30
(-1.63%)
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
(2026-02-23) 		-4.90 -21.59% 23,219,300 50,200 0.3
17.25
22.70
18.40
2 tháng
(2026-01-16) 		-8.95 -33.46% 58,010,000 -554,900 -15.9
17.25
26.75
18.40
3 tháng
(2025-12-17) 		-6.40 -26.45% 79,514,200 -568,800 -16.6
17.25
26.75
18.40
6 tháng
(2025-09-18) 		-4.87 -21.47% 112,085,900 -892,000 -24.0
17.25
26.75
18.40
12 tháng
(2025-03-24) 		-5.15 -22.45% 219,506,700 -395,400 -11.7
17.25
26.75
18.40
24 tháng
(2024-03-27) 		-1.90 -9.62% 465,559,900 -281,956 -8.1
16.69
26.75
18.40
36 tháng
(2023-04-03) 		9.51 114.82% 595,672,600 -1,045,508 -24.2
7.51
26.75
18.40
60 tháng
(2021-04-12) 		10.90 157.86% 862,764,100 -5,395,462 -96.9
3.55
26.75
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2018
4.43
 109,090 4.42 4.44 4.29 13,100 32,100 -0.2
17/09/2018
4.42
 103,950 4.42 4.59 4.41 3,100 2,700 0.0
14/09/2018
4.42
 22,440 4.42 4.54 4.39 1,750 6,200 -0.0
13/09/2018
4.42
 87,730 4.39 4.46 4.39 13,100 17,000 -0.0
12/09/2018
4.39
 64,120 4.47 4.48 4.39 1,180 0 0.0
11/09/2018
4.47
 55,600 4.48 4.54 4.39 10,350 5,500 0.0
10/09/2018
4.48
 97,490 4.41 4.48 4.39 10,600 0 0.1
07/09/2018
4.41
 54,090 4.41 4.43 4.39 12,700 0 0.1
06/09/2018
4.41
 60,820 4.39 4.43 4.33 13,300 0 0.1
05/09/2018
4.39
 79,870 4.42 4.43 4.39 13,140 0 0.1
04/09/2018
4.42
 88,970 4.44 4.48 4.39 12,900 0 0.1
31/08/2018
4.44
 52,990 4.44 4.49 4.43 4,100 0 0.0
30/08/2018
4.44
 67,520 4.43 4.46 4.34 0 0 0
29/08/2018
4.43
 84,290 4.41 4.49 4.24 13,640 0 0.1
28/08/2018
4.41
 59,010 4.43 4.44 4.31 0 0 0
27/08/2018
4.43
 77,710 4.26 4.44 4.26 11,120 0 0.1
24/08/2018
4.26
 61,570 4.29 4.39 4.25 4,000 0 0.0
23/08/2018
4.29
 76,650 4.14 4.34 4.14 5,200 10,000 -0.0
22/08/2018
4.14
 106,240 4.44 4.49 4.14 13,100 100 0.1
21/08/2018
4.44
 73,910 4.44 4.56 4.39 13,100 0 0.1
20/08/2018
4.44
 52,580 4.49 4.56 4.44 5,870 0 0.1
17/08/2018
4.49
 37,690 4.50 4.61 4.40 5,700 0 0.1
16/08/2018
4.50
 58,970 4.51 4.51 4.39 12,800 7,810 0.0
15/08/2018
4.51
 56,520 4.49 4.54 4.44 12,340 0 0.1
14/08/2018
4.49
 80,560 4.49 4.50 4.40 12,900 11,340 0.0
13/08/2018
4.49
 65,680 4.58 4.58 4.45 12,500 19,910 -0.1
10/08/2018
4.58
 91,330 4.50 4.59 4.50 12,600 23,000 -0.1
09/08/2018
4.50
 29,590 4.54 4.71 4.50 0 10,000 -0.1
08/08/2018
4.54
 35,340 4.49 4.59 4.49 11,010 7,000 0.0
07/08/2018
4.49
 71,740 4.58 4.64 4.49 1,800 25,000 -0.2
06/08/2018
4.58
 74,950 4.46 4.73 4.46 12,800 20,130 -0.1

Chính sách bảo mật | Điều khoản sử dụng |