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

24.50
0.45
(1.87%)
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) 		0.15 0.62% 27,041,400 -947,000 -24.6
23.55
26.75
24.05
2 tháng
(2025-11-28) 		3.70 17.87% 47,061,000 -443,800 -13.4
20.50
26.75
24.05
3 tháng
(2025-10-29) 		2.65 12.18% 55,001,800 -534,700 -15.1
20.20
26.75
24.05
6 tháng
(2025-07-31) 		1.54 6.75% 102,416,300 -1,241,300 -31.3
20.19
26.75
24.05
12 tháng
(2025-02-03) 		1.45 6.32% 210,179,000 -414,889 -8.7
17.43
26.75
24.05
24 tháng
(2024-02-07) 		6.16 33.81% 458,132,900 -769,786 -17.8
16.69
26.75
24.05
36 tháng
(2023-02-13) 		17.37 246.88% 562,078,200 -1,405,818 -29.1
6.97
26.75
24.05
60 tháng
(2021-02-22) 		18.82 337.11% 848,134,000 -8,727,262 -135.7
3.55
26.75
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2012
7.62
 10,340 7.68 7.68 7.31 200 0 0.0
13/06/2012
7.68
 7,010 7.71 7.71 7.34 390 100 0.0
12/06/2012
7.71
 1,700 7.86 7.86 7.50 90 10 0.0
11/06/2012
7.86
 12,110 7.92 7.92 7.53 700 0 0.0
08/06/2012
7.92
 2,140 8.11 8.20 7.71 1,100 0 0.0
07/06/2012
8.11
 10 7.77 8.11 8.11 0 0 0
06/06/2012
7.77
 4,750 7.92 7.92 7.53 0 190 -0.0
05/06/2012
7.92
 10,280 7.71 8.04 7.34 0 2,090 -0.1
04/06/2012
7.71
 4,940 7.92 7.92 7.53 0 0 0
01/06/2012
7.92
 7,200 8.07 8.23 7.92 0 0 0
31/05/2012
8.07
 2,780 8.07 8.07 7.92 0 0 0
30/05/2012
8.07
 19,500 8.23 8.41 7.83 0 0 0
29/05/2012
8.23
 5,400 8.32 8.32 8.01 0 0 0
28/05/2012
8.32
 5,120 8.23 8.50 8.29 0 0 0
25/05/2012
8.23
 3,480 8.23 8.35 7.98 380 0 0.0
24/05/2012
8.23
 1,000 8.62 8.62 8.23 0 0 0
23/05/2012
8.62
 500 8.53 8.62 8.62 0 0 0
22/05/2012
8.53
 7,110 8.68 8.68 8.38 5,000 0 0.1
21/05/2012
8.68
 1,410 8.47 8.78 8.14 0 1,300 -0.0
18/05/2012
8.47
 100 8.38 8.47 8.47 0 0 0
17/05/2012
8.38
 2,600 8.23 8.38 8.38 0 200 -0.0
16/05/2012
8.23
 600 8.53 8.81 8.23 0 0 0
15/05/2012
8.53
 9,300 8.59 8.59 8.53 4,800 0 0.1
14/05/2012
8.59
 8,000 8.62 8.62 8.38 0 0 0
11/05/2012
8.62
 3,640 8.75 8.75 8.59 2,390 1,000 0.0
10/05/2012
8.75
 21,120 8.75 8.75 8.59 7,100 1,000 0.2
09/05/2012
8.75
 4,030 8.84 8.84 8.65 1,000 800 0.0
08/05/2012
8.84
 14,270 8.68 8.84 8.53 900 1,200 -0.0
07/05/2012
8.68
 3,750 8.65 8.68 8.56 100 500 -0.0
04/05/2012
8.65
 6,490 8.62 8.65 8.50 1,470 0 0.0
03/05/2012
8.62
 14,250 8.62 8.62 8.26 4,470 1,280 0.1
02/05/2012
8.62
 7,570 8.53 8.62 8.56 3,870 1,000 0.1
27/04/2012
8.53
 4,800 8.65 8.65 8.26 0 0 0
26/04/2012
8.65
 1,150 8.56 8.65 8.56 0 0 0
25/04/2012
8.56
 3,000 8.84 8.87 8.56 0 0 0
24/04/2012
8.84
 31,500 9.02 9.02 8.59 0 1,000 -0.0
23/04/2012
9.02
 4,500 8.96 9.02 8.84 0 1,690 -0.0
20/04/2012
8.96
 45,850 8.56 8.96 8.23 40,000 0 1.2
19/04/2012
8.56
 41,860 8.62 8.62 8.23 0 1,500 -0.0
18/04/2012
8.62
 7,510 8.68 8.68 8.32 100 0 0.0
17/04/2012
8.68
 19,060 8.81 8.81 8.53 300 0 0.0
16/04/2012: Cổ tức tiền mặt tỉ lệ: 8%
16/04/2012
8.81
 26,470 8.41 8.81 8.01 300 0 0.0
13/04/2012
8.41
 3,770 8.82 8.82 8.41 0 0 0
12/04/2012
8.82
 8,910 8.77 9.12 8.38 0 1,880 -0.1
11/04/2012
8.77
 45,200 8.35 8.77 8.68 0 0 0
10/04/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
10/04/2012
8.35
 39,750 7.96 8.35 8.29 0 0 0
09/04/2012
7.96
 120,420 7.58 7.96 7.68 0 3,000 -0.1
06/04/2012
7.58
 33,100 7.53 7.84 7.56 0 3,000 -0.1
05/04/2012
7.53
 49,790 7.18 7.53 7.30 0 15,000 -0.5
04/04/2012
7.18
 20,420 6.87 7.18 6.63 0 0 0
03/04/2012
6.87
 27,370 6.59 6.87 6.54 0 0 0
30/03/2012
6.59
 6,530 6.54 6.59 6.35 0 0 0
29/03/2012
6.54
 27,930 6.44 6.54 6.16 0 10,000 -0.3
28/03/2012
6.44
 9,650 6.51 6.56 6.40 1,000 1,000 -0
27/03/2012
6.51
 30,800 6.51 6.51 6.21 0 2,400 -0.1
26/03/2012
6.51
 25,360 6.40 6.61 6.16 0 10,000 -0.3
23/03/2012
6.40
 19,230 6.37 6.42 6.16 0 6,000 -0.2
22/03/2012
6.37
 9,370 6.30 6.40 6.02 500 4,000 -0.1
21/03/2012
6.30
 2,630 6.56 6.56 6.30 0 100 -0.0
20/03/2012
6.56
 11,200 6.63 6.63 6.30 10,000 0 0.3
19/03/2012
6.63
 9,030 6.63 6.63 6.33 6,000 0 0.2
16/03/2012
6.63
 9,880 6.40 6.63 6.14 4,000 0 0.1
15/03/2012
6.40
 1,800 6.59 6.59 6.40 0 0 0
14/03/2012
6.59
 2,020 6.40 6.61 6.28 0 0 0
13/03/2012
6.40
 33,060 6.40 6.51 6.16 500 21,100 -0.5
12/03/2012
6.40
 2,020 6.37 6.40 6.06 0 20 -0.0
09/03/2012
6.37
 8,210 6.68 6.68 6.35 0 0 0
08/03/2012
6.68
 3,570 6.73 6.73 6.40 0 0 0
07/03/2012
6.73
 2,510 6.73 6.82 6.51 0 0 0
06/03/2012
6.73
 17,180 6.70 7.04 6.40 6,000 750 0.2
05/03/2012
6.70
 12,330 6.40 6.70 6.63 2,600 0 0.1
02/03/2012
6.40
 16,040 6.14 6.42 6.37 1,000 0 0.0
01/03/2012
6.14
 5,940 5.85 6.14 6.11 5,000 0 0.1
29/02/2012
5.85
 29,480 6.16 6.16 5.85 5,000 0 0.1
28/02/2012
6.16
 2,500 6.35 6.35 6.16 0 0 0
27/02/2012
6.35
 27,350 6.23 6.40 6.04 1,450 0 0.0
24/02/2012
6.23
 1,520 6.33 6.33 6.06 0 0 0
23/02/2012
6.33
 2,000 6.28 6.33 6.33 0 0 0
22/02/2012
6.28
 6,500 6.40 6.40 6.16 0 500 -0.0
21/02/2012
6.40
 13,510 6.40 6.63 6.09 0 0 0
20/02/2012
6.40
 15,800 6.21 6.40 6.40 0 0 0
17/02/2012
6.21
 2,210 6.49 6.59 6.21 200 0 0.0
16/02/2012
6.49
 7,000 6.49 6.49 6.44 0 0 0
15/02/2012
6.49
 1,500 6.49 6.63 6.49 0 0 0
14/02/2012
6.49
 5,000 6.49 6.49 6.49 0 0 0
13/02/2012
6.49
 20,550 6.49 6.49 6.18 500 3,000 -0.1
10/02/2012
6.49
 18,400 6.82 6.82 6.49 0 0 0
09/02/2012
6.82
 2,510 6.80 6.85 6.47 0 0 0
08/02/2012
6.80
 4,320 6.75 6.80 6.42 0 0 0
07/02/2012
6.75
 400 6.75 6.75 6.75 0 0 0
06/02/2012
6.75
 0 6.75 6.75 6.75 0 0 0
03/02/2012
6.75
 300 7.11 7.11 6.75 0 0 0
02/02/2012
7.11
 400 7.11 7.11 7.11 0 0 0
01/02/2012
7.11
 2,400 7.11 7.11 7.11 2,400 0 0.1
31/01/2012
7.11
 1,000 6.85 7.11 7.11 0 0 0
30/01/2012
6.85
 2,700 6.85 6.85 6.85 2,700 0 0.1
20/01/2012
6.85
 590 6.85 6.85 6.82 0 0 0
19/01/2012
6.85
 10,000 6.85 6.85 6.85 0 0 0
18/01/2012
6.85
 5,000 6.73 6.85 6.85 0 0 0
17/01/2012
6.73
 200 6.44 6.73 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |