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)
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
04/05/2018
4.89
 100,630 5.21 5.31 4.89 14,700 0 0.1
03/05/2018
5.21
 99,560 5.28 5.28 5.11 180 0 0.0
02/05/2018
5.28
 122,030 5.31 5.66 5.11 2,010 12,530 -0.1
27/04/2018
5.31
 63,340 5.31 5.66 5.03 0 14,530 -0.1
26/04/2018
5.31
 124,780 5.68 5.68 5.31 12,000 6,000 0.1
24/04/2018
5.68
 108,660 5.78 5.78 5.63 2,000 0 0.0
23/04/2018
5.78
 89,010 5.78 5.83 5.63 4,000 0 0.0
20/04/2018
5.78
 80,670 5.78 5.88 5.73 3,000 10,100 -0.1
19/04/2018
5.78
 110,240 5.88 5.98 5.78 0 60 -0.0
18/04/2018
5.88
 140,480 5.86 5.91 5.83 0 0 0
17/04/2018
5.86
 90,640 5.98 5.98 5.78 0 3,730 -0.0
16/04/2018
5.98
 144,070 5.98 6.18 5.83 3,110 5,200 -0.0
13/04/2018
5.98
 98,740 5.78 6.18 5.93 7,890 0 0.1
12/04/2018
5.78
 106,220 6.11 6.28 5.78 14,890 19,900 -0.1
11/04/2018
6.11
 71,360 6.30 6.38 6.11 3,770 24,000 -0.3
10/04/2018
6.30
 75,150 6.35 6.43 6.21 1,840 20,000 -0.2
09/04/2018
6.35
 121,620 6.40 6.68 6.35 500 5,000 -0.1
06/04/2018
6.40
 112,700 6.43 6.53 6.38 2,800 0 0.0
05/04/2018
6.43
 103,770 6.28 6.58 6.28 0 0 0
04/04/2018
6.28
 123,880 6.38 6.48 6.23 1,500 4,080 -0.0
03/04/2018
6.38
 93,700 6.65 6.73 6.38 80 7,920 -0.1
02/04/2018
6.65
 112,940 6.70 6.88 6.55 3,610 3,000 0.0
30/03/2018
6.70
 121,900 6.38 6.80 6.28 19,670 0 0.3
29/03/2018
6.38
 89,660 6.38 6.38 6.26 4,550 3,680 0.0
28/03/2018
6.38
 56,050 6.43 6.43 6.23 10 0 0.0
27/03/2018
6.43
 89,620 6.48 6.55 6.33 670 0 0.0
26/03/2018
6.48
 45,430 6.53 6.53 6.40 3,950 7,020 -0.0
23/03/2018
6.53
 78,170 6.63 6.63 6.48 6,800 15,000 -0.1
22/03/2018
6.63
 103,160 6.58 6.68 6.58 380 0 0.0
21/03/2018
6.58
 119,980 6.58 6.73 6.55 460 0 0.0
20/03/2018
6.58
 117,920 6.58 6.65 6.58 8,250 1,910 0.1
19/03/2018
6.58
 128,250 6.65 6.73 6.58 800 1,090 -0.0
16/03/2018
6.65
 92,130 6.65 6.75 6.58 12,060 10,000 0.0
15/03/2018
6.65
 51,220 6.58 6.68 6.58 0 0 0
14/03/2018
6.58
 70,050 6.60 6.68 6.58 5,530 13,780 -0.1

Chính sách bảo mật | Điều khoản sử dụng |