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)
11/11/2016
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
22/09/2016
10.50
 132,890 10.46 10.55 10.37 0 4,000 -0.1
21/09/2016
10.46
 138,850 10.42 10.55 10.37 0 0 0
20/09/2016
10.42
 141,570 10.64 10.73 10.37 0 300 -0.0
19/09/2016
10.64
 115,550 10.73 10.77 10.59 0 2,300 -0.1
16/09/2016
10.73
 141,450 10.73 10.77 10.64 0 0 0
15/09/2016
10.73
 151,280 10.68 10.77 10.55 7,000 0 0.2
14/09/2016
10.68
 149,100 10.64 10.73 10.55 0 700 -0.0
13/09/2016
10.64
 126,150 10.64 10.64 10.42 0 1,000 -0.0
12/09/2016
10.64
 138,250 10.64 10.68 10.37 0 790 -0.0
09/09/2016
10.64
 127,010 10.68 10.73 10.37 0 0 0
08/09/2016
10.68
 156,930 10.59 10.68 10.50 0 13,590 -0.3
07/09/2016
10.59
 146,450 10.46 10.59 10.37 0 0 0
06/09/2016
10.46
 147,130 10.55 10.64 10.37 0 1,000 -0.0
05/09/2016
10.55
 161,200 10.64 10.64 10.46 1,820 0 0.0
01/09/2016
10.64
 124,580 10.59 10.77 10.59 0 0 0
31/08/2016
10.59
 169,280 10.73 10.73 10.59 0 2,000 -0.0
30/08/2016
10.73
 146,760 10.91 11.00 10.68 1,000 0 0.0
29/08/2016
10.91
 135,700 11.00 11.09 10.91 1,000 0 0.0
26/08/2016
11.00
 148,040 11.00 11.09 10.77 0 0 0
25/08/2016
11.00
 162,410 11.09 11.09 10.68 0 24,460 -0.6
24/08/2016
11.09
 168,390 11.13 11.18 10.91 0 1,000 -0.0
23/08/2016
11.13
 124,220 11.36 11.36 10.86 0 10 -0.0
22/08/2016
11.36
 140,420 11.36 11.45 11.00 1,600 0 0.0
19/08/2016
11.36
 160,870 11.22 11.45 11.22 0 2,000 -0.1
18/08/2016
11.22
 154,960 11.13 11.27 11.09 6,750 2,000 0.1
17/08/2016
11.13
 133,410 11.00 11.18 11.00 4,270 200 0.1
16/08/2016
11.00
 127,450 10.68 11.09 10.77 1,000 540 0.0
15/08/2016
10.68
 142,240 10.82 10.86 10.46 0 9,750 -0.2
12/08/2016
10.82
 146,440 11.00 11.04 10.82 0 1,310 -0.0
11/08/2016
11.00
 113,180 11.04 11.22 10.91 0 0 0
10/08/2016
11.04
 120,890 11.04 11.22 10.77 0 0 0
09/08/2016
11.04
 117,900 11.13 11.31 10.68 0 0 0
08/08/2016
11.13
 99,360 11.13 11.58 11.09 23,000 0 0.6
05/08/2016
11.13
 102,770 11.09 11.13 10.86 1,000 0 0.0
04/08/2016
11.09
 127,570 10.91 11.18 10.77 0 0 0
03/08/2016
10.91
 121,070 11.00 11.00 10.77 0 1,200 -0.0
02/08/2016
11.00
 104,470 11.27 11.27 11.00 4,790 0 0.1
01/08/2016
11.27
 113,500 11.67 12.08 11.27 5,000 0 0.1
29/07/2016
11.67
 118,660 12.03 12.08 11.67 0 0 0
28/07/2016
12.03
 178,700 11.67 12.03 11.67 37,830 1,000 1.0
27/07/2016
11.67
 212,680 11.18 11.67 11.27 31,890 1,000 0.8
26/07/2016
11.18
 142,760 11.18 11.31 10.64 9,030 0 0.2
25/07/2016
11.18
 135,140 10.68 11.22 10.73 25,430 0 0.6
22/07/2016
10.68
 157,810 11.18 11.18 10.64 40,200 1,000 1.0
21/07/2016
11.18
 116,670 11.00 11.22 10.86 0 0 0
20/07/2016
11.00
 101,810 11.00 11.63 10.86 0 0 0
19/07/2016
11.00
 115,350 10.73 11.22 10.33 28,300 8,990 0.5
18/07/2016
10.73
 261,910 11.04 11.09 10.55 90,520 127,030 -0.9
15/07/2016
11.04
 219,910 11.22 11.58 11.04 97,240 0 2.4
14/07/2016
11.22
 131,310 11.67 11.90 11.22 0 0 0
13/07/2016
11.67
 114,040 11.18 11.76 11.45 36,460 400 0.9
12/07/2016
11.18
 117,000 11.00 11.22 10.33 22,800 50 0.6
11/07/2016
11.00
 104,490 11.22 11.22 10.77 37,820 0 0.9
08/07/2016
11.22
 106,320 11.04 11.36 11.04 27,050 2,000 0.6
07/07/2016
11.04
 160,540 10.77 11.36 10.77 33,300 2,860 0.8
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/07/2016
10.77
 120,790 10.45 11.13 10.59 8,000 1,540 0.2
05/07/2016
10.45
 95,080 10.61 10.69 9.92 0 0 0
04/07/2016
10.61
 125,910 10.28 10.82 10.41 62,090 2,770 1.5
01/07/2016
10.28
 47,430 9.88 10.49 9.59 15,210 5,000 0.3
30/06/2016
9.88
 48,150 9.71 10.28 9.71 15,920 0 0.4
29/06/2016
9.71
 90,020 9.79 9.88 9.55 39,920 0 1.0
28/06/2016
9.79
 78,020 9.88 9.96 9.63 49,350 0 1.2
27/06/2016
9.88
 90,500 10.20 10.24 9.88 55,800 0 1.4
24/06/2016
10.20
 97,650 10.65 10.73 10.00 47,960 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |