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

17.45
-0.05
(-0.29%)
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
(2026-04-06) 		-0.20 -1.13% 4,800,200 -194,315 0.8
17.30
18.50
17.45
2 tháng
(2026-03-06) 		-1.50 -7.89% 16,233,300 -133,715 0.9
16.70
19
17.45
3 tháng
(2026-02-04) 		-6.45 -26.93% 41,668,500 142,385 5.5
16.70
23.95
17.45
6 tháng
(2025-11-06) 		-3.60 -17.06% 106,119,100 -388,915 -9.4
16.70
26.75
17.45
12 tháng
(2025-05-12) 		-4.12 -19.05% 214,488,800 -568,347 -10.6
16.70
26.75
17.45
24 tháng
(2024-05-15) 		-5.12 -22.62% 440,516,600 -732,071 -15.8
16.70
26.75
17.45
36 tháng
(2023-05-22) 		9.06 107.47% 596,295,300 -1,025,612 -20.5
7.75
26.75
17.45
60 tháng
(2021-05-31) 		11.17 176.47% 858,912,100 -4,932,977 -87.6
3.55
26.75
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
7.90
 87,680 7.73 7.92 7.68 3,310 0 0.1
29/11/2017
7.73
 94,750 7.58 7.78 7.58 0 0 0
28/11/2017
7.58
 73,570 7.58 7.78 7.58 7,000 800 0.1
27/11/2017
7.58
 84,930 7.48 7.73 7.28 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |