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

22.05
0.35
(1.61%)
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
(2025-11-05) 		0.50 2.36% 7,534,500 -11,700 -0.2
20.20
22.05
22.05
2 tháng
(2025-10-06) 		-0.06 -0.28% 18,447,700 -96,800 -2.0
20.19
22.05
22.05
3 tháng
(2025-09-08) 		0.89 4.28% 31,881,700 321,800 8.1
20.19
22.86
22.05
6 tháng
(2025-06-09) 		0.41 1.95% 101,475,100 -541,795 -6.1
20.19
22.86
22.05
12 tháng
(2024-12-10) 		-0.50 -2.25% 185,612,600 40,211 3.9
17.43
26
22.05
24 tháng
(2023-12-18) 		6.14 39.42% 434,894,500 12,313 2.9
15.56
26
22.05
36 tháng
(2022-12-21) 		16.59 324.77% 525,719,300 -847,869 -12.7
5.11
26
22.05
60 tháng
(2020-12-31) 		17.07 368.66% 818,801,220 -7,756,832 -114.9
3.55
26
22.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
4.46
 40,940 4.49 4.56 4.46 12,800 0 0.1
02/08/2018
4.49
 41,670 4.49 4.54 4.46 8,300 0 0.1
01/08/2018
4.49
 66,190 4.44 4.49 4.24 12,800 0 0.1
31/07/2018
4.44
 41,660 4.44 4.54 4.44 7,690 0 0.1
30/07/2018
4.44
 48,240 4.59 4.59 4.44 12,600 140 0.1
27/07/2018
4.59
 34,980 4.45 4.59 4.45 3,500 10,000 -0.1
26/07/2018
4.45
 47,340 4.45 4.73 4.44 12,000 10,000 0.0
25/07/2018
4.45
 35,840 4.47 4.48 4.44 4,300 0 0.0
24/07/2018
4.47
 21,480 4.48 4.48 4.44 12,800 0 0.1
23/07/2018
4.48
 45,360 4.47 4.48 4.44 0 0 0
20/07/2018
4.47
 78,670 4.54 4.54 4.31 12,600 5,730 0.1
19/07/2018
4.54
 42,360 4.51 4.61 4.46 12,600 9,000 0.0
18/07/2018
4.51
 46,520 4.51 4.61 4.45 800 10,000 -0.1
17/07/2018
4.51
 76,460 4.49 4.56 4.39 12,900 15,000 -0.0
16/07/2018
4.49
 114,660 4.59 4.64 4.49 12,500 23,790 -0.1
13/07/2018
4.59
 100,200 4.58 4.61 4.58 12,500 0 0.1
12/07/2018
4.58
 136,510 4.58 4.69 4.58 3,500 5,240 -0.0
11/07/2018
4.58
 118,620 4.69 4.69 4.39 13,010 0 0.1
10/07/2018
4.69
 123,700 4.59 4.73 4.59 4,670 630 0.0
09/07/2018
4.59
 129,110 4.54 4.73 4.59 7,500 0 0.1
06/07/2018
4.54
 110,010 4.71 4.73 4.54 0 330 -0.0
05/07/2018
4.71
 73,180 4.59 4.83 4.59 60 0 0.0
04/07/2018
4.59
 97,000 4.69 4.73 4.59 0 2,230 -0.0
03/07/2018
4.69
 67,050 4.93 4.98 4.69 0 620 -0.0
02/07/2018
4.93
 60,060 4.98 5.08 4.83 0 0 0
29/06/2018
4.98
 101,630 4.98 5.08 4.78 0 0 0
28/06/2018
4.98
 92,900 5.18 5.18 4.93 0 0 0
27/06/2018
5.18
 147,380 5.13 5.23 5.06 0 0 0
26/06/2018
5.13
 95,300 5.03 5.18 4.98 22,000 0 0.2
25/06/2018
5.03
 127,140 5.03 5.28 5.03 0 520 -0.0
22/06/2018
5.03
 105,810 5.23 5.23 5.03 0 0 0
21/06/2018
5.23
 100,020 5.33 5.33 5.18 10 0 0.0
20/06/2018
5.33
 90,450 5.13 5.48 5.01 0 23,590 -0.2
19/06/2018
5.13
 155,410 5.51 5.53 5.13 0 0 0
18/06/2018
5.51
 118,410 5.83 5.88 5.51 0 0 0
15/06/2018
5.83
 74,540 5.83 5.98 5.68 1,460 0 0.0
14/06/2018
5.83
 143,880 5.66 5.98 5.46 0 0 0
13/06/2018
5.66
 98,890 5.63 5.71 5.33 300 0 0.0
12/06/2018
5.63
 127,960 5.63 5.76 5.33 40 0 0.0
11/06/2018
5.63
 209,000 5.28 5.63 5.18 2,000 240 0.0
08/06/2018
5.28
 127,370 5.16 5.28 5.06 0 5,170 -0.1
07/06/2018
5.16
 97,770 5.13 5.23 5.08 0 1,500 -0.0
06/06/2018
5.13
 103,160 5.28 5.28 5.08 0 0 0
05/06/2018
5.28
 105,210 5.23 5.43 5.16 0 0 0
04/06/2018
5.23
 168,170 5.28 5.53 5.08 0 0 0
01/06/2018
5.28
 243,960 4.98 5.33 5.06 0 0 0
31/05/2018
4.98
 150,120 4.93 4.98 4.93 0 20 -0.0
30/05/2018
4.93
 85,810 4.93 4.98 4.83 0 2,820 -0.0
29/05/2018
4.93
 80,100 4.93 4.93 4.83 0 4,380 -0.0
28/05/2018
4.93
 68,160 4.98 4.98 4.74 300 0 0.0
25/05/2018
4.98
 61,000 5.03 5.03 4.83 3,000 1,830 0.0
24/05/2018
5.03
 171,090 5.01 5.21 4.98 23,590 12,090 0.1
23/05/2018
5.01
 111,020 5.13 5.13 4.88 940 270 0.0
22/05/2018
5.13
 139,070 5.28 5.28 4.97 5,600 630 0.0
21/05/2018
5.28
 173,420 5.41 5.41 5.13 0 1,260 -0.0
18/05/2018
5.41
 204,700 5.36 5.48 5.23 20,800 29,360 -0.1
17/05/2018
5.36
 172,520 5.18 5.46 5.13 0 2,140 -0.0
16/05/2018
5.18
 165,360 4.98 5.23 4.98 0 0 0
15/05/2018
4.98
 85,650 4.98 5.06 4.91 650 13,320 -0.1
14/05/2018
4.98
 68,390 4.98 4.98 4.96 0 10,390 -0.1
11/05/2018
4.98
 94,710 4.98 5.06 4.96 0 12,540 -0.1
10/05/2018
4.98
 73,480 5.03 5.18 4.98 50 900 -0.0
09/05/2018
5.03
 95,630 5.13 5.16 4.98 50 0 0.0
08/05/2018
5.13
 126,220 5.16 5.23 5.06 0 0 0
07/05/2018
5.16
 117,490 4.89 5.21 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |