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

17.70
0
(0%)
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
(2026-02-11) 		-4.95 -21.62% 25,229,200 63,400 0.6
17.25
23
17.70
2 tháng
(2026-01-12) 		-5.80 -24.42% 62,330,600 -243,600 -8.7
17.25
26.75
17.70
3 tháng
(2025-12-15) 		-4.95 -21.62% 80,564,000 -476,900 -14.6
17.25
26.75
17.70
6 tháng
(2025-09-15) 		-3.95 -18.05% 115,752,800 -309,000 -10.0
17.25
26.75
17.70
12 tháng
(2025-03-18) 		-5.62 -23.85% 220,739,200 -466,900 -13.4
17.25
26.75
17.70
24 tháng
(2024-03-25) 		-1.29 -6.69% 466,603,600 -435,956 -11.7
16.69
26.75
17.70
36 tháng
(2023-03-29) 		10.50 140.89% 596,157,500 -1,035,208 -24.1
7.45
26.75
17.70
60 tháng
(2021-04-08) 		11 158.17% 862,847,800 -5,425,462 -97.4
3.55
26.75
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2017
10.00
 118,680 10.09 10.14 9.86 0 0 0
19/05/2017
10.09
 143,160 10.09 10.14 9.91 0 0 0
18/05/2017
10.09
 134,320 10.14 10.33 9.59 30 400 -0.0
17/05/2017
10.14
 155,900 10.35 10.35 10.09 0 0 0
16/05/2017
10.35
 106,130 10.37 10.42 10.33 0 0 0
15/05/2017
10.37
 159,330 10.37 10.56 10.23 0 0 0
12/05/2017
10.37
 103,870 10.51 10.58 10.37 0 2,000 -0.0
11/05/2017
10.51
 158,990 10.58 10.60 10.44 650 0 0.0
10/05/2017
10.58
 149,920 10.58 10.60 10.46 0 0 0
09/05/2017
10.58
 101,600 10.58 10.60 10.46 0 0 0
08/05/2017
10.58
 191,850 10.58 10.62 10.46 0 0 0
05/05/2017
10.58
 106,200 10.56 10.62 10.51 0 0 0
04/05/2017
10.56
 102,130 10.56 10.60 10.51 0 0 0
03/05/2017
10.56
 104,950 10.60 10.62 10.42 0 0 0
28/04/2017
10.60
 111,520 10.65 10.65 10.51 0 0 0
27/04/2017
10.65
 186,080 10.60 10.79 10.42 0 1,100 -0.0
26/04/2017
10.60
 128,410 10.60 10.60 10.42 0 0 0
25/04/2017
10.60
 142,260 10.69 10.79 10.51 0 0 0
24/04/2017
10.69
 158,890 10.67 10.69 10.42 0 0 0
21/04/2017
10.67
 166,800 10.60 10.83 10.60 0 0 0
20/04/2017
10.60
 149,950 10.60 10.69 10.60 0 0 0
19/04/2017: Cổ tức tiền mặt tỉ lệ: 6%
19/04/2017
10.60
 209,770 10.33 10.60 10.42 56,000 0 1.3
18/04/2017
10.33
 160,960 10.10 10.33 9.65 0 0 0
17/04/2017
10.10
 96,760 10.10 10.10 9.88 10 0 0.0
14/04/2017
10.10
 94,320 10.28 10.28 10.06 0 0 0
13/04/2017
10.28
 115,670 10.37 10.37 10.10 12,000 0 0.3
12/04/2017
10.37
 138,520 10.37 10.37 10.24 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |