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

25.35
0.90
(3.68%)
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
(2025-12-29) 		-0.20 -0.82% 28,248,100 -1,003,500 -26.0
23.55
26.75
24.45
2 tháng
(2025-12-01) 		3.35 16.18% 47,928,100 -520,500 -15.2
20.50
26.75
24.45
3 tháng
(2025-10-30) 		2.30 10.57% 55,823,800 -622,400 -17.2
20.20
26.75
24.45
6 tháng
(2025-08-01) 		1.29 5.66% 102,326,300 -1,437,100 -36.0
20.19
26.75
24.45
12 tháng
(2025-02-03) 		1.10 4.79% 211,385,700 -471,389 -10.1
17.43
26.75
24.45
24 tháng
(2024-02-15) 		6.07 33.72% 458,590,200 -845,686 -19.6
16.69
26.75
24.45
36 tháng
(2023-02-13) 		17.02 241.90% 563,284,900 -1,462,318 -30.5
6.97
26.75
24.45
60 tháng
(2021-02-23) 		18.47 330.84% 849,010,800 -8,780,962 -137.1
3.55
26.75
24.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
7.73
 104,660 7.63 7.82 7.63 0 0 0
11/10/2017
7.63
 101,620 7.63 7.68 7.58 10,030 0 0.2
10/10/2017
7.63
 102,940 7.58 7.63 7.53 0 3,000 -0.0
09/10/2017
7.58
 97,040 7.73 7.73 7.58 600 10,000 -0.1
06/10/2017
7.73
 100,430 7.78 7.82 7.68 0 0 0
05/10/2017
7.78
 111,390 7.92 7.92 7.73 30 150 -0.0
04/10/2017
7.92
 136,270 7.97 7.97 7.73 0 5,000 -0.1
03/10/2017
7.97
 141,410 7.82 7.97 7.78 0 30 -0.0
02/10/2017
7.82
 162,950 7.82 8.07 7.48 30 0 0.0
29/09/2017
7.82
 175,360 7.73 7.92 7.73 0 0 0
28/09/2017
7.73
 95,550 8.22 8.30 7.73 0 0 0
27/09/2017
8.22
 79,540 8.57 8.57 8.22 30 0 0.0
26/09/2017
8.57
 122,600 8.57 8.75 8.37 0 20 -0.0
25/09/2017
8.57
 114,580 8.97 8.97 8.52 0 5,390 -0.1
22/09/2017
8.97
 120,930 9.12 9.12 8.92 0 1,390 -0.0
21/09/2017
9.12
 132,720 8.97 9.22 8.97 0 0 0
20/09/2017: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
20/09/2017
8.97
 143,330 8.85 9.44 8.92 0 0 0
19/09/2017
8.85
 155,340 8.71 9.03 8.71 71,800 12,000 1.1
18/09/2017
8.71
 109,100 9.22 9.27 8.71 0 23,370 -0.5
15/09/2017
9.22
 121,490 9.31 9.36 9.15 430 16,520 -0.3
14/09/2017
9.31
 71,460 9.40 9.63 9.27 0 15,670 -0.3
13/09/2017
9.40
 141,870 9.40 9.50 9.31 7,000 19,500 -0.3
12/09/2017
9.40
 110,350 9.50 9.77 9.40 0 14,800 -0.3
11/09/2017
9.50
 98,600 9.68 9.82 9.45 0 4,000 -0.1
08/09/2017
9.68
 155,210 9.63 9.91 9.59 0 0 0
07/09/2017
9.63
 164,220 9.54 9.66 9.50 2,040 0 0.0
06/09/2017
9.54
 125,510 9.59 9.63 9.50 2,830 0 0.1
05/09/2017
9.59
 101,200 9.63 9.73 9.50 0 0 0
01/09/2017
9.63
 142,750 9.54 9.68 9.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |