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

24.45
0.40
(1.66%)
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)
11/04/2017
10.37
 134,320 10.59 10.62 10.33 0 0 0
10/04/2017
10.59
 162,850 10.55 10.64 10.42 0 0 0
07/04/2017
10.55
 119,360 10.53 10.59 10.46 2,090 0 0.0
05/04/2017
10.53
 152,740 10.37 10.57 10.37 5,410 0 0.1
04/04/2017
10.37
 117,460 10.64 10.68 10.37 0 0 0
03/04/2017
10.64
 160,670 10.59 10.77 10.44 5,300 10 0.1
31/03/2017
10.59
 129,500 10.42 10.73 10.33 0 15,000 -0.4
30/03/2017
10.42
 163,670 10.68 10.73 10.42 0 11,900 -0.3
29/03/2017
10.68
 126,340 10.77 10.77 10.68 14,150 23,100 -0.2
28/03/2017
10.77
 126,150 10.93 11.02 10.77 0 0 0
27/03/2017
10.93
 172,020 10.82 11.00 10.68 0 0 0
24/03/2017
10.82
 114,450 10.82 10.86 10.68 0 0 0
23/03/2017
10.82
 109,520 10.77 10.86 10.64 0 0 0
22/03/2017
10.77
 127,690 10.77 10.86 10.73 0 0 0
21/03/2017
10.77
 128,510 10.91 11.04 10.77 0 1,500 -0.0
20/03/2017
10.91
 139,160 10.91 11.04 10.82 0 150 -0.0
17/03/2017
10.91
 208,040 10.91 10.95 10.68 5,000 0 0.1
16/03/2017
10.91
 180,440 10.93 11.09 10.68 0 0 0
15/03/2017
10.93
 156,220 10.91 11.00 10.73 27,110 17,100 0.2
14/03/2017
10.91
 140,790 10.77 10.95 10.73 0 2,690 -0.1
13/03/2017
10.77
 157,000 10.77 11.00 10.50 0 4,000 -0.1
10/03/2017
10.77
 142,820 11.04 11.04 10.55 0 2,000 -0.0
09/03/2017
11.04
 192,390 11.09 11.22 10.91 0 0 0
08/03/2017
11.09
 238,660 10.55 11.09 10.37 0 0 0
07/03/2017
10.55
 159,580 10.50 10.77 10.37 0 1,000 -0.0
06/03/2017
10.50
 132,470 10.50 10.55 10.33 0 1,980 -0.0
03/03/2017
10.50
 152,270 10.55 10.64 10.33 210 0 0.0
02/03/2017
10.55
 200,750 10.55 10.73 10.42 0 0 0
01/03/2017
10.55
 158,720 10.55 10.57 10.37 0 0 0
28/02/2017
10.55
 144,190 10.48 10.68 10.33 0 0 0
27/02/2017
10.48
 141,950 10.33 10.50 10.28 8,000 1,100 0.2
24/02/2017
10.33
 138,880 10.50 10.50 10.10 9,000 0 0.2
23/02/2017
10.50
 144,900 10.55 10.55 10.35 0 15,610 -0.4
22/02/2017
10.55
 147,370 10.55 10.77 10.42 3,600 30,390 -0.6
21/02/2017
10.55
 255,390 10.55 10.64 10.46 0 61,000 -1.4
20/02/2017
10.55
 144,450 10.91 11.04 10.55 0 110 -0.0
17/02/2017
10.91
 146,920 10.91 10.93 10.46 0 0 0
16/02/2017
10.91
 166,240 11.13 11.20 10.91 0 0 0
15/02/2017
11.13
 196,710 11.09 11.18 11.04 0 0 0
14/02/2017
11.09
 214,460 11.13 11.22 11.00 2,000 0 0.0
13/02/2017
11.13
 201,850 10.91 11.13 10.59 0 0 0
10/02/2017
10.91
 149,670 11.13 11.31 10.91 5,500 0 0.1
09/02/2017
11.13
 183,460 10.91 11.16 10.77 10,500 0 0.3
08/02/2017
10.91
 237,260 10.55 10.91 10.46 0 0 0
07/02/2017
10.55
 156,050 10.64 10.68 10.37 0 0 0
06/02/2017
10.64
 152,660 10.86 10.86 10.55 150 0 0.0
03/02/2017
10.86
 175,000 10.95 10.95 10.77 0 0 0
02/02/2017
10.95
 204,610 10.95 11.09 10.86 0 0 0
25/01/2017
10.95
 157,010 10.77 10.95 10.33 0 0 0
24/01/2017
10.77
 187,030 10.77 11.04 10.55 2,000 3,300 -0.0
23/01/2017
10.77
 212,730 10.77 11.04 10.77 0 0 0
20/01/2017
10.77
 235,570 11.13 11.49 10.77 0 0 0
19/01/2017
11.13
 185,800 11.18 11.18 10.93 0 0 0
18/01/2017
11.18
 204,820 11.04 11.22 11.04 0 0 0
17/01/2017
11.04
 177,720 11.00 11.29 10.95 3,000 1,400 0.0
16/01/2017
11.00
 209,990 11.22 11.49 10.86 3,000 5,000 -0.1
13/01/2017
11.22
 228,300 11.13 11.45 11.13 0 0 0
12/01/2017
11.13
 286,990 11.04 11.54 11.04 1,500 5,000 -0.1
11/01/2017
11.04
 233,730 11.00 11.31 10.84 1,450 3,100 -0.0
10/01/2017
11.00
 153,460 11.31 11.31 11.00 3,000 3,440 -0.0
09/01/2017
11.31
 121,500 11.31 11.85 11.22 3,000 0 0.1
06/01/2017
11.31
 130,860 11.63 11.81 11.22 0 160 -0.0
05/01/2017
11.63
 133,820 11.67 11.72 11.58 3,000 0 0.1
04/01/2017
11.67
 184,360 11.94 11.96 11.67 3,000 0 0.1
03/01/2017
11.94
 223,150 11.90 12.30 11.90 0 0 0
30/12/2016
11.90
 149,110 11.81 12.21 11.81 0 0 0
29/12/2016
11.81
 130,340 11.85 11.85 11.76 1,400 1,110 0.0
28/12/2016
11.85
 176,490 12.03 12.03 11.76 10 1,650 -0.0
27/12/2016
12.03
 142,000 12.08 12.08 11.85 2,000 890 0.0
26/12/2016
12.08
 166,650 12.03 12.39 12.03 7,000 40 0.2
23/12/2016
12.03
 150,830 12.08 12.35 12.03 6,000 550 0.1
22/12/2016
12.08
 151,360 12.08 12.12 11.85 5,000 0 0.1
21/12/2016
12.08
 153,730 12.21 12.39 11.90 0 700 -0.0
20/12/2016
12.21
 177,850 12.35 12.35 12.12 3,000 0 0.1
19/12/2016
12.35
 173,630 12.35 12.41 12.26 3,000 3,000 0
16/12/2016
12.35
 198,500 12.44 12.57 12.12 6,000 270 0.2
15/12/2016
12.44
 182,350 12.39 12.57 12.12 6,000 10 0.2
14/12/2016
12.39
 240,090 12.12 12.95 11.94 6,000 0 0.2
13/12/2016
12.12
 146,310 12.21 12.35 12.03 3,000 0 0.1
12/12/2016
12.21
 151,510 12.35 12.35 12.12 0 0 0
09/12/2016
12.35
 228,940 12.39 12.48 12.26 0 1,470 -0.0
08/12/2016
12.39
 218,300 12.39 12.52 12.39 0 0 0
07/12/2016
12.39
 240,010 12.30 12.44 12.17 4,000 20,010 -0.4
06/12/2016
12.30
 222,770 12.41 12.44 12.30 0 1,090 -0.0
05/12/2016
12.41
 316,760 12.39 12.57 12.28 0 3,400 -0.1
02/12/2016
12.39
 202,320 12.35 12.41 12.23 0 0 0
01/12/2016
12.35
 194,480 12.39 12.52 12.35 4,020 0 0.1
30/11/2016
12.39
 284,810 12.39 12.44 12.21 7,000 12,000 -0.1
29/11/2016
12.39
 202,110 12.30 12.48 12.17 4,000 0 0.1
28/11/2016
12.30
 110,980 12.48 12.57 12.30 0 1,000 -0.0
25/11/2016
12.48
 207,120 12.39 12.48 12.21 4,000 0 0.1
24/11/2016
12.39
 194,970 12.21 12.44 12.30 4,000 0 0.1
23/11/2016
12.21
 208,830 12.44 12.70 12.21 5,000 0 0.1
22/11/2016
12.44
 261,170 12.35 12.75 12.21 3,000 5,000 -0.1
21/11/2016
12.35
 205,990 12.30 12.44 12.12 15,000 0 0.4
18/11/2016
12.30
 238,460 12.48 12.57 12.17 0 0 0
17/11/2016
12.48
 202,510 12.66 12.84 12.48 0 0 0
16/11/2016
12.66
 221,320 12.66 12.79 12.57 0 0 0
15/11/2016
12.66
 359,140 12.35 12.75 12.08 5,000 0 0.1
14/11/2016
12.35
 210,500 12.70 12.97 12.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |