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)
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
24/11/2017
7.48
 70,350 7.43 7.82 7.43 0 0 0
23/11/2017
7.43
 88,870 7.87 7.87 7.43 3,900 0 0.1
22/11/2017
7.87
 102,250 7.80 7.92 7.73 0 0 0
21/11/2017
7.80
 193,440 8.32 8.47 7.80 2,260 0 0.0
20/11/2017
8.32
 151,080 8.07 8.42 7.97 100 0 0.0
17/11/2017
8.07
 168,920 8.42 8.52 8.07 0 0 0
16/11/2017
8.42
 132,680 8.47 8.87 8.42 300 0 0.0
15/11/2017
8.47
 147,550 8.47 8.72 8.42 1,750 0 0.0
14/11/2017
8.47
 178,570 8.52 8.97 8.42 38,040 29,920 0.2
13/11/2017
8.52
 243,810 8.00 8.55 7.78 42,080 8,070 0.6
10/11/2017
8.00
 146,190 7.97 8.00 7.68 22,480 10 0.4
09/11/2017
7.97
 223,640 8.17 8.57 7.82 53,120 30 0.9
08/11/2017
8.17
 223,630 7.68 8.20 7.82 6,300 0 0.1
07/11/2017
7.68
 228,900 7.18 7.68 7.48 0 0 0
06/11/2017
7.18
 290,810 6.73 7.18 6.68 10,560 10,610 0.0
03/11/2017
6.73
 82,910 6.78 6.83 6.53 0 170 -0.0
02/11/2017
6.78
 100,510 6.78 7.03 6.78 4,000 0 0.1
01/11/2017
6.78
 106,810 6.78 6.98 6.58 0 0 0
31/10/2017
6.78
 128,690 7.13 7.13 6.78 30 21,940 -0.3
30/10/2017
7.13
 115,180 7.23 7.23 6.93 0 0 0
27/10/2017
7.23
 119,170 7.68 7.68 7.23 0 12,300 -0.2
26/10/2017
7.68
 88,750 7.75 7.78 7.60 0 0 0
25/10/2017
7.75
 96,820 7.73 7.97 7.73 1,150 0 0.0
24/10/2017
7.73
 104,140 7.85 7.90 7.68 0 0 0
23/10/2017
7.85
 98,910 7.97 8.07 7.82 600 0 0.0
20/10/2017
7.97
 114,810 8.12 8.17 7.87 0 0 0
19/10/2017
8.12
 109,810 7.97 8.12 7.87 2,520 0 0.0
18/10/2017
7.97
 87,500 8.22 8.22 7.97 620 0 0.0
17/10/2017
8.22
 117,490 7.97 8.22 7.97 1,000 0 0.0
16/10/2017
7.97
 125,700 7.73 7.97 7.68 40 8,300 -0.1
13/10/2017
7.73
 98,180 7.73 7.92 7.73 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |