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)
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
13/03/2018
6.60
 91,240 6.68 6.78 6.60 440 13,520 -0.2
12/03/2018
6.68
 110,020 6.73 6.75 6.65 6,730 21,180 -0.2
09/03/2018
6.73
 93,370 6.73 6.85 6.68 150 9,510 -0.1
08/03/2018
6.73
 83,260 6.78 6.78 6.68 150 15,410 -0.2
07/03/2018
6.78
 76,350 6.85 6.90 6.70 0 18,500 -0.3
06/03/2018
6.85
 87,050 6.70 6.95 6.63 0 0 0
05/03/2018
6.70
 121,300 6.80 6.83 6.70 300 0 0.0
02/03/2018
6.80
 79,110 6.80 6.88 6.73 0 0 0
01/03/2018
6.80
 73,640 6.80 6.93 6.75 0 0 0
28/02/2018
6.80
 77,570 6.85 7.00 6.75 100 0 0.0
27/02/2018
6.85
 84,170 6.88 6.88 6.68 0 53,840 -0.7
26/02/2018
6.88
 89,450 6.98 6.98 6.88 3,500 0 0.0
23/02/2018
6.98
 86,310 6.85 7.03 6.78 3,230 2,390 0.0
22/02/2018
6.85
 92,740 6.98 6.98 6.68 310 0 0.0
21/02/2018
6.98
 14,490 6.83 7.03 6.63 300 260 0.0
13/02/2018
6.83
 123,470 6.80 6.93 6.63 2,000 81,180 -1.1
12/02/2018
6.80
 74,380 6.80 7.08 6.73 0 0 0
09/02/2018
6.80
 43,480 6.78 6.98 6.73 2,000 1,080 0.0
08/02/2018
6.78
 67,760 6.73 7.03 6.50 0 3,000 -0.0
07/02/2018
6.73
 114,720 6.73 6.98 6.68 1,000 0 0.0
06/02/2018
6.73
 31,610 6.93 6.93 6.45 0 0 0
05/02/2018
6.93
 85,060 7.08 7.13 6.93 3,000 0 0.0
02/02/2018
7.08
 70,440 6.93 7.13 6.93 0 0 0
01/02/2018
6.93
 67,620 6.93 7.08 6.83 2,000 0 0.0
31/01/2018
6.93
 114,990 7.08 7.08 6.93 40 6,320 -0.1
30/01/2018
7.08
 142,760 7.05 7.25 7.00 8,200 1,320 0.1
29/01/2018
7.05
 112,750 7.35 7.43 7.05 170 0 0.0
26/01/2018
7.35
 203,610 7.28 7.63 7.08 60,370 3,000 0.8
25/01/2018
7.28
 156,310 6.93 7.40 6.95 620,620 0 9.2
22/01/2018
6.93
 132,320 6.98 7.08 6.78 0 4,290 -0.1
19/01/2018
6.98
 101,130 7.08 7.18 6.98 30 0 0.0
18/01/2018
7.08
 118,250 7.13 7.13 6.88 400 0 0.0
17/01/2018
7.13
 128,900 7.08 7.18 6.88 50 7,300 -0.1
16/01/2018
7.08
 89,470 7.13 7.23 6.93 3,000 0 0.0
15/01/2018
7.13
 60,880 7.18 7.23 7.05 200 0 0.0
12/01/2018
7.18
 64,590 7.13 7.28 7.13 6,880 0 0.1
11/01/2018
7.13
 65,960 7.10 7.18 6.98 0 7,560 -0.1
10/01/2018
7.10
 74,580 7.18 7.18 7.08 0 10,000 -0.1
09/01/2018
7.18
 78,800 7.18 7.28 7.00 250 1,160 -0.0
08/01/2018
7.18
 69,160 7.23 7.33 7.13 0 6,250 -0.1
05/01/2018
7.23
 98,250 7.15 7.43 7.13 11,200 18,700 -0.1
04/01/2018
7.15
 73,530 6.98 7.23 6.98 3,600 0 0.1
03/01/2018
6.98
 78,460 6.98 7.13 6.98 3,000 0 0.0
02/01/2018
6.98
 72,250 6.83 7.23 6.83 800 0 0.0
29/12/2017
6.83
 136,750 7.28 7.48 6.83 5,710 100 0.1
28/12/2017
7.28
 106,960 7.63 7.68 7.23 690 0 0.0
27/12/2017
7.63
 62,310 7.68 7.73 7.53 0 0 0
26/12/2017
7.68
 77,340 7.75 7.80 7.53 0 0 0
25/12/2017
7.75
 106,420 7.68 7.82 7.25 3,770 0 0.1
22/12/2017
7.68
 75,390 7.90 7.92 7.63 0 0 0
21/12/2017
7.90
 57,590 8.37 8.37 7.80 17,360 1,000 0.3
20/12/2017
8.37
 80,640 8.42 8.75 8.22 11,330 3,110 0.1
19/12/2017
8.42
 107,860 7.87 8.42 8.02 0 0 0
18/12/2017
7.87
 248,840 7.38 7.87 7.38 6,400 77,530 -1.1
15/12/2017
7.38
 63,660 7.33 7.53 7.23 1,000 300 0.0
14/12/2017
7.33
 89,910 7.33 7.48 7.23 0 150 -0.0
13/12/2017
7.33
 77,950 7.43 7.48 7.23 0 0 0
12/12/2017
7.43
 62,770 7.43 7.48 7.23 0 0 0
11/12/2017
7.43
 97,070 7.43 7.48 7.35 1,000 0 0.0
08/12/2017
7.43
 82,860 7.48 7.53 7.38 4,330 2,890 0.0
07/12/2017
7.48
 131,450 7.48 7.53 7.43 5,240 5,760 -0.0
06/12/2017
7.48
 86,090 7.48 7.53 7.35 4,340 6,830 -0.0
05/12/2017
7.48
 118,040 7.48 7.53 7.13 2,000 33,570 -0.5
04/12/2017
7.48
 178,920 7.75 7.75 7.45 350 115,980 -1.7
01/12/2017
7.75
 100,620 7.90 7.97 7.73 0 210 -0.0

Chính sách bảo mật | Điều khoản sử dụng |