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

22.05
0.35
(1.61%)
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
(2025-11-05) 		0.50 2.36% 7,534,500 -11,700 -0.2
20.20
22.05
22.05
2 tháng
(2025-10-06) 		-0.06 -0.28% 18,447,700 -96,800 -2.0
20.19
22.05
22.05
3 tháng
(2025-09-08) 		0.89 4.28% 31,881,700 321,800 8.1
20.19
22.86
22.05
6 tháng
(2025-06-09) 		0.41 1.95% 101,475,100 -541,795 -6.1
20.19
22.86
22.05
12 tháng
(2024-12-10) 		-0.50 -2.25% 185,612,600 40,211 3.9
17.43
26
22.05
24 tháng
(2023-12-18) 		6.14 39.42% 434,894,500 12,313 2.9
15.56
26
22.05
36 tháng
(2022-12-21) 		16.59 324.77% 525,719,300 -847,869 -12.7
5.11
26
22.05
60 tháng
(2020-12-31) 		17.07 368.66% 818,801,220 -7,756,832 -114.9
3.55
26
22.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
12.70
 154,850 13.02 13.29 12.70 0 0 0
10/11/2016
13.02
 423,930 12.57 13.02 12.57 5,000 6,500 -0.0
09/11/2016
12.57
 189,190 12.57 12.57 12.12 10,000 9,900 0.0
08/11/2016
12.57
 171,420 12.75 12.84 12.52 0 0 0
07/11/2016
12.75
 312,910 12.12 12.95 11.90 4,600 0 0.1
04/11/2016
12.12
 231,910 12.35 12.39 11.99 1,000 6,200 -0.1
03/11/2016
12.35
 214,600 12.35 12.35 12.12 1,100 0 0.0
02/11/2016
12.35
 273,800 12.35 12.52 12.30 1,790 0 0.0
01/11/2016
12.35
 237,420 12.30 12.48 12.21 0 0 0
31/10/2016
12.30
 252,280 12.44 12.57 12.30 0 0 0
28/10/2016
12.44
 226,720 12.57 12.70 12.35 0 4,800 -0.1
27/10/2016
12.57
 268,890 12.52 12.79 12.21 0 6,650 -0.2
26/10/2016
12.52
 210,880 12.57 12.59 12.30 0 2,850 -0.1
25/10/2016
12.57
 299,320 12.57 12.75 12.39 2,000 0 0.1
24/10/2016
12.57
 268,720 12.21 12.79 12.21 30 4,500 -0.1
21/10/2016
12.21
 209,840 12.35 12.48 12.21 100 2,250 -0.1
20/10/2016
12.35
 364,210 11.94 12.57 11.85 2,900 800 0.1
19/10/2016
11.94
 159,430 11.72 12.01 11.76 0 0 0
18/10/2016
11.72
 147,520 11.49 11.76 11.22 1,000 0 0.0
17/10/2016
11.49
 120,470 11.49 11.72 11.27 0 0 0
14/10/2016
11.49
 213,470 11.45 11.85 11.45 1,800 0 0.0
13/10/2016
11.45
 150,600 11.09 11.45 10.95 100 500 -0.0
12/10/2016
11.09
 162,650 11.09 11.31 10.91 1,210 7,000 -0.1
11/10/2016
11.09
 149,220 11.18 11.18 10.80 0 50 -0.0
10/10/2016
11.18
 124,660 11.22 11.27 10.77 0 0 0
07/10/2016
11.22
 161,910 11.13 11.22 10.86 4,200 440 0.1
06/10/2016
11.13
 232,730 10.64 11.22 10.50 0 0 0
05/10/2016
10.64
 169,510 10.59 10.77 10.59 200 4,000 -0.1
04/10/2016
10.59
 154,940 10.10 10.73 10.10 0 11,550 -0.3
03/10/2016
10.10
 134,180 10.15 10.24 9.92 0 0 0
30/09/2016
10.15
 139,490 10.28 10.37 10.10 0 4,000 -0.1
29/09/2016
10.28
 132,350 10.37 10.37 10.19 50 0 0.0
28/09/2016
10.37
 128,600 10.42 10.42 10.15 500 1,100 -0.0
27/09/2016
10.42
 143,000 10.55 10.55 9.88 100 2,170 -0.0
26/09/2016
10.55
 136,710 10.50 10.55 10.42 1,000 4,200 -0.1
23/09/2016
10.50
 138,930 10.50 10.55 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |