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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |