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)
10/11/2014
4.72
 50 4.96 4.96 4.72 0 0 0
07/11/2014
4.96
 10,020 5.03 5.03 4.69 6,150 0 0.1
06/11/2014
5.03
 11,730 4.72 5.03 4.69 5,600 0 0.1
05/11/2014
4.72
 5,040 4.79 4.79 4.72 5,040 0 0.1
04/11/2014
4.79
 5,050 4.72 4.79 4.72 0 0 0
03/11/2014
4.72
 2,300 4.72 4.72 4.72 0 0 0
31/10/2014
4.72
 6,960 4.62 4.72 4.62 6,410 0 0.1
30/10/2014
4.62
 1,220 4.79 5.03 4.62 10 0 0.0
29/10/2014
4.79
 610 4.72 4.79 4.72 0 0 0
28/10/2014
4.72
 12,050 4.69 4.75 4.65 7,500 0 0.0
27/10/2014
4.69
 13,240 4.79 4.79 4.69 10,400 0 0.1
24/10/2014
4.79
 12,810 4.72 4.79 4.72 8,800 0 0.1
23/10/2014
4.72
 11,820 4.86 4.86 4.72 10,300 0 0.1
22/10/2014
4.86
 8,970 4.86 4.86 4.86 8,700 0 0.1
21/10/2014
4.86
 16,400 4.86 4.89 4.86 8,700 0 0.1
20/10/2014
4.86
 2,900 4.86 4.86 4.86 0 0 0
17/10/2014
4.86
 10,580 4.89 4.89 4.82 10,180 0 0.1
16/10/2014
4.89
 9,100 4.89 4.93 4.89 8,600 0 0.1
15/10/2014
4.89
 13,160 4.96 4.96 4.89 0 0 0
14/10/2014
4.96
 25,110 4.93 4.96 4.89 0 0 0
13/10/2014
4.93
 24,730 4.89 4.96 4.86 8,600 0 0.1
10/10/2014
4.89
 24,520 4.93 4.93 4.89 0 0 0
09/10/2014
4.93
 21,310 4.89 4.93 4.86 8,700 0 0.1
08/10/2014
4.89
 5,270 4.93 4.93 4.89 4,970 0 0.1
07/10/2014
4.93
 13,830 4.89 4.96 4.89 0 0 0
06/10/2014
4.89
 1,260 4.86 4.93 4.89 0 0 0
03/10/2014
4.86
 7,680 4.89 4.89 4.86 7,680 0 0.1
02/10/2014
4.89
 1,460 4.86 4.89 4.79 760 0 0.0
01/10/2014
4.86
 10,720 4.82 4.89 4.86 0 0 0
30/09/2014
4.82
 19,580 4.93 4.93 4.82 100 0 0.0
29/09/2014
4.93
 24,200 4.82 4.93 4.75 0 0 0
26/09/2014
4.82
 6,900 4.75 4.82 4.75 0 0 0
25/09/2014
4.75
 20,530 4.72 4.79 4.72 30 30 0
24/09/2014
4.72
 7,990 4.65 4.72 4.72 0 0 0
23/09/2014
4.65
 0 4.65 4.65 4.65 0 0 0
22/09/2014
4.65
 5,640 4.69 4.69 4.65 0 0 0
19/09/2014
4.69
 20,750 4.69 4.69 4.62 3,450 0 0.0
18/09/2014
4.69
 410 4.69 4.72 4.62 140 250 -0.0
17/09/2014
4.69
 12,110 4.65 4.89 4.62 0 0 0
16/09/2014
4.65
 140 4.65 4.65 4.58 30 0 0.0
15/09/2014
4.65
 15,030 4.48 4.65 4.58 0 0 0
12/09/2014
4.48
 33,650 4.79 4.96 4.48 11,200 0 0.2
11/09/2014
4.79
 7,440 4.69 4.93 4.79 0 5,930 -0.1
10/09/2014
4.69
 5,010 4.86 4.96 4.65 0 0 0
09/09/2014
4.86
 14,930 4.86 4.86 4.55 7,200 0 0.1
08/09/2014
4.86
 6,910 5.03 5.03 4.86 250 0 0.0
05/09/2014
5.03
 11,260 4.82 5.03 4.82 7,300 0 0.1
04/09/2014
4.82
 1,000 4.82 4.86 4.82 0 0 0
03/09/2014
4.82
 1,020 5.03 5.13 4.72 630 0 0.0
29/08/2014
5.03
 1,300 4.89 5.03 4.89 0 0 0
28/08/2014
4.89
 8,320 4.96 5.06 4.89 7,100 0 0.1
27/08/2014
4.96
 7,300 5.03 5.03 4.96 7,000 2,000 0.1
26/08/2014
5.03
 9,900 5.06 5.06 5.03 6,900 7,450 -0.0
25/08/2014
5.06
 7,500 5.06 5.06 5.06 0 0 0
22/08/2014
5.06
 0 5.06 5.06 5.06 0 0 0
21/08/2014
5.06
 0 5.06 5.06 5.06 0 0 0
20/08/2014
5.06
 0 5.06 5.06 5.06 0 0 0
19/08/2014
5.06
 160 5.06 5.06 4.93 0 10 -0.0
18/08/2014
5.06
 3,260 4.89 5.06 4.86 2,980 0 0.0
15/08/2014
4.89
 8,580 5.06 5.06 4.89 7,200 0 0.1
14/08/2014
5.06
 1,000 5.06 5.06 5.06 0 0 0
13/08/2014
5.06
 210 4.93 5.06 4.93 0 0 0
12/08/2014
4.93
 1,130 4.96 5.10 4.93 0 0 0
11/08/2014
4.96
 1,710 5.13 5.23 4.89 1,010 0 0.0
08/08/2014
5.13
 1,020 5.10 5.13 4.93 0 0 0
07/08/2014
5.10
 100 5.20 5.20 5.10 0 0 0
06/08/2014
5.20
 6,030 5.13 5.23 4.93 4,850 0 0.1
05/08/2014
5.13
 56,260 5.20 5.20 4.93 7,100 55,890 -0.7
04/08/2014
5.20
 7,010 4.96 5.20 4.96 7,000 0 0.1
01/08/2014
4.96
 10,170 5.13 5.13 4.96 7,000 10,080 -0.0
31/07/2014
5.13
 110 5.23 5.23 5.03 0 100 -0.0
30/07/2014
5.23
 10 5.03 5.23 5.23 0 0 0
29/07/2014
5.03
 4,470 5.27 5.27 5.03 4,060 0 0.1
28/07/2014
5.27
 0 5.27 5.27 5.27 0 0 0
25/07/2014
5.27
 480 5.23 5.27 5.23 0 70 -0.0
24/07/2014
5.23
 0 5.23 5.23 5.23 0 0 0
23/07/2014
5.23
 0 5.23 5.23 5.23 0 0 0
22/07/2014
5.23
 3,040 5.23 5.23 5.03 0 0 0
21/07/2014
5.23
 5,020 5.03 5.23 4.99 3,000 410 0.0
18/07/2014
5.03
 5,600 5.03 5.03 5.03 5,600 5,290 0.0
17/07/2014
5.03
 9,620 5.03 5.06 5.03 7,600 9,400 -0.0
16/07/2014
5.03
 10,640 5.10 5.10 5.03 5,600 2,870 0.0
15/07/2014
5.10
 4,230 5.06 5.10 5.03 3,000 4,030 -0.0
14/07/2014
5.06
 7,520 5.06 5.10 4.96 5,600 5,120 0.0
11/07/2014
5.06
 3,310 5.06 5.06 5.06 0 3,310 -0.0
10/07/2014
5.06
 22,560 5.13 5.13 4.96 6,010 21,560 -0.2
09/07/2014
5.13
 32,510 5.06 5.20 5.06 9,690 30,610 -0.3
08/07/2014
5.06
 3,120 5.03 5.13 5.06 2,000 770 0.0
07/07/2014
5.03
 6,720 4.96 5.03 4.96 5,220 6,620 -0.0
04/07/2014
4.96
 6,770 4.99 4.99 4.93 2,340 3,770 -0.0
03/07/2014
4.99
 7,300 4.99 4.99 4.96 5,700 6,400 -0.0
02/07/2014
4.99
 5,670 4.99 4.99 4.99 5,600 4,770 0.0
01/07/2014
4.99
 5,570 4.99 5.03 4.99 0 5,420 -0.1
30/06/2014
4.99
 1,000 5.06 5.06 4.99 0 0 0
27/06/2014
5.06
 700 5.03 5.06 4.96 160 500 -0.0
26/06/2014
5.03
 5,980 5.06 5.06 5.03 5,600 0 0.1
25/06/2014
5.06
 6,100 5.06 5.10 5.06 5,600 5,500 0.0
24/06/2014
5.06
 2,800 5.06 5.06 5.06 0 2,790 -0.0
23/06/2014
5.06
 7,240 5.03 5.06 5.03 5,600 7,240 -0.0
20/06/2014
5.03
 2,950 4.96 5.10 5.03 0 690 -0.0

Chính sách bảo mật | Điều khoản sử dụng |