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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |