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

14.40
-0.50
(-3.36%)
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
(2026-06-30) 		-2.40 -14.04% 7,794,000 -15,726 0
14.30
17.25
14.90
2 tháng
(2026-06-01) 		-1.30 -8.12% 15,277,900 415,322 0
14.30
17.25
14.90
3 tháng
(2026-05-04) 		-2.80 -16% 24,828,300 339,722 0
14.30
17.50
14.90
6 tháng
(2026-02-02) 		-8.30 -36.09% 71,275,400 279,007 0.8
14.30
23.95
14.90
12 tháng
(2025-08-04) 		-8.11 -35.55% 178,663,900 -686,193 -23.9
14.30
26.75
14.90
24 tháng
(2024-08-09) 		-4.83 -24.73% 352,611,500 196,631 -0.8
14.30
26.75
14.90
36 tháng
(2023-08-15) 		2.24 17.99% 594,164,700 -559,690 -18.1
11.74
26.75
14.90
60 tháng
(2021-08-25) 		5.39 57.97% 836,182,800 -656,055 -26.0
3.55
26.75
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2012
6.86
 1,520 6.95 7.25 6.61 0 0 0
17/07/2012
6.95
 3,520 6.95 6.95 6.61 0 0 0
16/07/2012
6.95
 3,780 6.83 6.98 6.49 2,000 0 0.0
13/07/2012
6.83
 1,710 6.67 6.86 6.73 0 0 0
12/07/2012
6.67
 6,430 6.37 6.67 6.06 0 0 0
11/07/2012
6.37
 6,580 6.25 6.37 5.97 0 0 0
10/07/2012
6.25
 3,540 6.55 6.86 6.25 0 0 0
09/07/2012
6.55
 3,020 6.70 6.70 6.37 100 0 0.0
06/07/2012
6.70
 2,010 6.43 6.70 6.52 0 0 0
05/07/2012
6.43
 15,000 6.40 6.52 6.25 0 0 0
04/07/2012
6.40
 320 6.28 6.52 6.40 0 0 0
03/07/2012
6.28
 12,470 6.58 6.61 6.28 3,000 0 0.1
02/07/2012
6.58
 5,820 6.70 6.70 6.37 2,000 0 0.0
29/06/2012
6.70
 640 6.46 6.73 6.70 0 0 0
28/06/2012
6.46
 1,020 6.80 7.07 6.46 300 0 0.0
27/06/2012
6.80
 280 6.64 6.86 6.80 0 0 0
26/06/2012
6.64
 4,510 6.98 6.98 6.64 0 0 0
25/06/2012
6.98
 7,200 7.34 7.44 6.98 0 0 0
22/06/2012
7.34
 7,960 7.59 7.59 7.22 0 0 0
21/06/2012
7.59
 4,000 7.62 7.62 7.28 0 0 0
20/06/2012
7.62
 10 7.62 7.62 7.62 0 0 0
19/06/2012
7.62
 3,550 7.92 7.92 7.53 0 0 0
18/06/2012
7.92
 5,950 7.92 8.20 7.53 0 0 0
15/06/2012
7.92
 32,380 7.62 7.95 7.25 200 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |