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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |