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

13.45
-0.05
(-0.37%)
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
(2026-08-19) 		-0.60 -4.22% 6,379,500 -320,214 -5.5
12.67
22.67
13.45
2 tháng
(2026-07-20) 		-1.17 -7.95% 15,350,900 716,786 10.7
12.67
22.67
13.45
3 tháng
(2026-06-22) 		-1.79 -11.68% 21,789,700 790,986 11.8
12.67
22.67
13.45
6 tháng
(2026-03-23) 		-2.40 -15.12% 46,812,600 738,786 9.4
12.67
23.19
13.45
12 tháng
(2025-09-23) 		-7.77 -36.53% 163,767,000 -409,914 -19.6
12.67
25.48
13.45
24 tháng
(2024-09-30) 		-6.21 -31.51% 361,931,800 1,666,526 5.8
10.57
26.49
13.45
36 tháng
(2023-10-04) 		0.56 4.29% 612,789,300 1,670,890 4.3
10.57
26.49
13.45
60 tháng
(2021-10-14) 		-1.34 -9.05% 840,241,300 974,525 -17.4
3.38
26.49
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
3.09
 64,780 3.09 3.09 3.06 510 2,230 0.0
16/11/2020
3.09
 72,510 3.11 3.11 3.07 3,890 7,240 0.0
13/11/2020
3.11
 74,480 3.08 3.13 3.06 2,870 0 0.0
12/11/2020
3.08
 74,620 3.11 3.11 3.05 110 0 0.0
11/11/2020
3.11
 113,030 3.11 3.13 3.04 100 0 0.0
10/11/2020
3.11
 145,240 3.11 3.19 3.09 73,040 0 0.5
09/11/2020
3.11
 148,080 3.09 3.13 3.08 31,990 200 0.2
06/11/2020
3.09
 89,520 3.10 3.10 3.05 17,300 0 0.1
05/11/2020
3.10
 100,430 3.13 3.13 3.09 5,000 0 0.0
04/11/2020
3.13
 504,400 3.13 3.19 3.04 0 401,400 -2.6
03/11/2020
3.13
 72,960 3.00 3.20 3.00 0 0 0
02/11/2020
3.00
 90,030 2.99 3.09 2.93 0 0 0
30/10/2020
2.99
 50,370 3.01 3.04 2.99 0 0 0
29/10/2020
3.01
 80,060 3.01 3.04 2.94 0 0 0
28/10/2020
3.01
 197,110 3.22 3.22 3.01 0 0 0
27/10/2020
3.22
 72,280 3.22 3.23 3.20 33,270 0 0.2
26/10/2020
3.22
 110,030 3.22 3.26 3.22 45,330 0 0.3
23/10/2020
3.22
 194,490 3.22 3.24 3.22 74,400 0 0.5
22/10/2020
3.22
 131,970 3.24 3.28 3.20 2,000 0 0.0
21/10/2020
3.24
 161,920 3.24 3.28 3.20 9,640 0 0.1
20/10/2020
3.24
 143,400 3.13 3.26 3.11 32,620 0 0.2
19/10/2020
3.13
 157,630 3.14 3.16 3.13 0 0 0
16/10/2020
3.14
 47,940 3.15 3.17 3.13 0 0 0
15/10/2020
3.15
 249,650 3.16 3.27 3.12 6,000 0 0.0
14/10/2020
3.16
 199,900 3.17 3.19 3.16 0 0 0
13/10/2020
3.17
 109,030 3.16 3.23 3.13 0 0 0
12/10/2020
3.16
 232,410 3.24 3.26 3.16 0 0 0
09/10/2020
3.24
 181,430 3.28 3.28 3.24 0 0 0
08/10/2020
3.28
 295,860 3.30 3.30 3.26 135,870 0 0.9
07/10/2020
3.30
 148,510 3.34 3.37 3.30 0 0 0
06/10/2020
3.34
 159,230 3.37 3.46 3.32 3,000 0 0.0
05/10/2020
3.37
 373,350 3.21 3.39 3.16 0 28,740 -0.2
02/10/2020
3.21
 349,680 3.28 3.30 3.05 1,500 0 0.0
01/10/2020
3.28
 357,690 3.32 3.33 3.26 370 0 0.0
30/09/2020
3.32
 206,280 3.33 3.36 3.32 0 0 0
29/09/2020
3.33
 217,520 3.35 3.42 3.33 8,500 0 0.1
28/09/2020
3.35
 244,720 3.37 3.42 3.34 0 0 0
25/09/2020
3.37
 284,760 3.37 3.39 3.34 0 0 0
24/09/2020
3.37
 339,730 3.43 3.44 3.32 0 1,040 0.0
23/09/2020
3.43
 260,750 3.45 3.49 3.42 0 0 0
22/09/2020
3.45
 350,360 3.47 3.49 3.38 0 0 0
21/09/2020
3.47
 392,420 3.54 3.54 3.44 11,000 0 0.1
18/09/2020
3.54
 326,780 3.59 3.61 3.52 0 0 0
17/09/2020
3.59
 710,350 3.52 3.72 3.51 0 0 0
16/09/2020
3.52
 575,060 3.39 3.56 3.36 2,000 113,220 -0.8
15/09/2020
3.39
 510,590 3.40 3.46 3.36 5,000 0 0.0
14/09/2020
3.40
 500,330 3.42 3.47 3.35 4,500 0 0.0
11/09/2020
3.42
 353,130 3.48 3.51 3.39 50 0 0.0
10/09/2020
3.48
 540,440 3.42 3.60 3.47 9,360 0 0.1
09/09/2020
3.42
 489,080 3.37 3.46 3.26 4,000 0 0.0
08/09/2020
3.37
 408,750 3.32 3.44 3.30 9,000 0 0.1
07/09/2020
3.32
 664,280 3.29 3.47 3.29 6,220 9,110 0.0
04/09/2020
3.29
 895,520 3.31 3.32 3.21 0 0 0
03/09/2020
3.31
 588,230 3.25 3.35 3.23 9,450 7,570 0.0
01/09/2020
3.25
 820,790 3.37 3.37 3.18 0 9,800 -0.1
31/08/2020
3.37
 2,172,640 3.15 3.37 3.28 7,000 0 0.0
28/08/2020
3.15
 1,063,620 2.94 3.15 3.14 2,040 80,000 -0.5
27/08/2020
2.94
 963,510 2.75 2.94 2.77 0 0 0
26/08/2020
2.75
 93,730 2.78 2.80 2.75 0 0 0
25/08/2020
2.78
 199,680 2.81 2.85 2.78 0 1,580 0.0
24/08/2020
2.81
 190,280 2.77 2.87 2.77 0 0 0
21/08/2020
2.77
 123,820 2.78 2.82 2.75 50 0 0.0
20/08/2020
2.78
 233,650 2.87 2.87 2.73 0 0 0
19/08/2020
2.87
 401,740 2.82 2.94 2.84 21,580 0 0.1
18/08/2020
2.82
 262,560 2.67 2.82 2.66 200 2,300 0.0
17/08/2020
2.67
 318,140 2.54 2.69 2.54 0 61,100 -0.3
14/08/2020
2.54
 252,600 2.46 2.63 2.46 0 39,640 -0.2
13/08/2020
2.46
 45,230 2.46 2.46 2.42 0 20,090 -0.1
12/08/2020
2.46
 50,720 2.49 2.49 2.37 380 0 0.0
11/08/2020
2.49
 99,890 2.49 2.50 2.48 0 37,510 -0.2
10/08/2020
2.49
 62,070 2.52 2.52 2.47 0 7,400 0.0
07/08/2020
2.52
 190,310 2.41 2.56 2.38 0 109,000 -0.6
06/08/2020
2.41
 71,600 2.42 2.43 2.37 0 0 0
05/08/2020
2.42
 116,830 2.44 2.44 2.37 27,000 540 0.1
04/08/2020
2.44
 88,200 2.47 2.47 2.39 0 47,690 -0.2
03/08/2020
2.47
 90,930 2.34 2.50 2.34 0 0 0
31/07/2020
2.34
 127,940 2.18 2.34 2.18 0 54,000 -0.3
30/07/2020
2.18
 134,540 2.14 2.18 2.14 100 87,510 -0.4
29/07/2020
2.14
 79,220 2.27 2.27 2.12 100 0 0.0
28/07/2020
2.27
 85,350 2.23 2.27 2.14 0 46,190 -0.2
27/07/2020
2.23
 138,940 2.40 2.40 2.23 0 0 0
24/07/2020
2.40
 110,890 2.50 2.51 2.33 0 80 0.0
23/07/2020
2.50
 46,140 2.56 2.56 2.48 0 0 0
22/07/2020
2.56
 20,590 2.56 2.56 2.54 0 7,400 0.0
21/07/2020
2.56
 81,680 2.63 2.63 2.56 0 50 0.0
20/07/2020
2.63
 88,670 2.68 2.68 2.62 0 10 0
17/07/2020
2.68
 70,170 2.68 2.70 2.63 0 33,200 -0.2
16/07/2020
2.68
 68,440 2.69 2.70 2.67 0 38,460 -0.2
15/07/2020
2.69
 177,000 2.68 2.70 2.68 0 98,400 -0.6
14/07/2020
2.68
 143,110 2.70 2.72 2.67 0 30,860 -0.2
13/07/2020
2.70
 21,100 2.71 2.71 2.66 0 3,100 0.0
10/07/2020
2.71
 41,510 2.71 2.72 2.61 0 12,120 -0.1
09/07/2020
2.71
 71,490 2.70 2.78 2.67 0 43,200 -0.2
08/07/2020
2.70
 43,220 2.75 2.75 2.70 0 200 0.0
07/07/2020
2.75
 76,420 2.73 2.75 2.73 37,100 21,510 0.1
06/07/2020
2.73
 41,690 2.78 2.78 2.71 0 210 0.0
03/07/2020
2.78
 61,560 2.77 2.85 2.77 270 15,040 -0.1
02/07/2020
2.77
 23,370 2.79 2.79 2.73 0 15,400 -0.1
01/07/2020
2.79
 184,620 2.72 2.80 2.70 1,300 93,500 -0.5
30/06/2020
2.72
 132,300 2.72 2.74 2.71 40,000 49,060 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc