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

10.70
0.10
(0.94%)
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
(2026-09-08) 		-2.42 -16.99% 10,706,000 253,175 5.1
10.60
14.36
10.60
2 tháng
(2026-08-10) 		-3.79 -24.30% 14,960,300 98,575 2.7
10.60
15.78
10.60
3 tháng
(2026-07-10) 		-4.67 -28.36% 23,704,500 1,189,775 19.9
10.60
16.47
10.60
6 tháng
(2026-04-13) 		-5.60 -32.19% 46,485,600 1,107,775 18.1
10.60
18.14
10.60
12 tháng
(2025-10-13) 		-8.65 -42.29% 161,311,500 669,675 4.2
10.60
26.23
10.60
24 tháng
(2024-10-18) 		-8.57 -42.08% 349,947,500 1,954,015 10.5
10.60
26.23
10.60
36 tháng
(2023-10-24) 		-1.61 -12.02% 595,675,100 1,849,379 7.4
10.60
26.23
10.60
60 tháng
(2021-11-03) 		-2.56 -17.82% 813,973,500 929,114 -20.0
3.48
26.23
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
2.54
 30,440 2.57 2.57 2.54 19,990 10,490 0.0
02/06/2020
2.55
 62,000 2.55 2.56 2.53 35,990 51,740 -0.1
01/06/2020
2.55
 55,610 2.57 2.57 2.44 0 3,110 0.0
29/05/2020
2.58
 22,740 2.58 2.58 2.54 0 3,480 0.0
28/05/2020
2.58
 26,980 2.58 2.58 2.57 0 17,640 -0.1
27/05/2020
2.61
 39,050 2.63 2.63 2.57 0 1,810 0.0
26/05/2020
2.63
 83,580 2.58 2.66 2.56 0 0 0
25/05/2020
2.58
 69,020 2.55 2.58 2.55 0 0 0
22/05/2020
2.57
 14,780 2.57 2.57 2.55 150 0 0.0
21/05/2020
2.59
 55,870 2.56 2.59 2.56 0 0 0
20/05/2020
2.56
 52,970 2.61 2.61 2.56 0 0 0
19/05/2020
2.61
 35,220 2.59 2.61 2.57 0 0 0
18/05/2020
2.59
 22,100 2.54 2.61 2.54 0 0 0
15/05/2020
2.58
 14,170 2.69 2.69 2.45 0 2,240 0.0
14/05/2020
2.59
 8,050 2.62 2.66 2.59 0 0 0
13/05/2020
2.62
 33,910 2.65 2.65 2.57 0 0 0
12/05/2020
2.66
 65,400 2.63 2.71 2.63 0 0 0
11/05/2020
2.64
 30,420 2.64 2.64 2.47 1,850 0 0.0
08/05/2020
2.49
 40,530 2.49 2.59 2.47 500 0 0.0
07/05/2020
2.47
 42,960 2.49 2.50 2.42 0 0 0
06/05/2020
2.46
 26,940 2.37 2.68 2.37 0 0 0
05/05/2020
2.53
 14,480 2.72 2.72 2.53 0 0 0
04/05/2020
2.59
 81,630 2.59 2.68 2.57 10,600 0 0.1
29/04/2020
2.57
 17,410 2.57 2.58 2.47 0 0 0
28/04/2020
2.54
 44,100 2.59 2.59 2.49 0 0 0
27/04/2020
2.54
 27,680 2.53 2.58 2.53 0 0 0
24/04/2020
2.53
 16,500 2.52 2.57 2.52 0 0 0
23/04/2020
2.57
 21,550 2.59 2.59 2.56 3,000 0 0.0
22/04/2020
2.55
 50,570 2.61 2.61 2.43 0 5,230 0.0
21/04/2020
2.61
 132,010 2.56 2.68 2.56 0 0 0
20/04/2020
2.56
 73,180 2.47 2.56 2.47 0 0 0
17/04/2020
2.39
 47,060 2.31 2.41 2.30 0 0 0
16/04/2020
2.30
 28,360 2.26 2.30 2.25 0 0 0
15/04/2020
2.29
 45,670 2.20 2.29 2.20 0 0 0
14/04/2020
2.20
 10,670 2.20 2.30 2.20 0 0 0
13/04/2020
2.20
 15,030 2.23 2.25 2.20 0 0 0
10/04/2020
2.23
 9,770 2.27 2.29 2.22 0 0 0
09/04/2020
2.27
 9,370 2.30 2.30 2.25 0 0 0
08/04/2020
2.22
 24,290 2.17 2.22 2.06 5,000 0 0.0
07/04/2020
2.15
 30,720 2.12 2.17 2.05 0 0 0
06/04/2020
2.12
 95,010 2.15 2.17 2.04 0 1,000 0.0
03/04/2020
2.15
 18,270 2.04 2.15 2.04 5,230 0 0.0
01/04/2020
2.04
 7,600 2.10 2.10 2.03 0 0 0
31/03/2020
2.03
 49,240 2.15 2.15 1.90 29,000 0 0.1
30/03/2020
2.04
 71,410 2.04 2.09 2.04 0 0 0
27/03/2020
2.19
 14,070 2.05 2.19 2.05 0 0 0
26/03/2020
2.17
 31,170 2.25 2.25 2.10 0 0 0
25/03/2020
2.25
 91,340 2.10 2.25 2.10 0 0 0
24/03/2020
2.10
 32,640 2.09 2.11 1.97 0 0 0
23/03/2020
2.09
 133,290 2.25 2.25 2.09 0 0 0
20/03/2020
2.25
 53,700 2.32 2.32 2.25 0 0 0
19/03/2020
2.25
 33,400 2.25 2.32 2.25 1,000 0 0.0
18/03/2020
2.32
 16,700 2.30 2.37 2.25 1,000 0 0.0
17/03/2020
2.25
 70,370 2.25 2.25 2.15 18,600 9,980 0.0
16/03/2020
2.20
 141,250 2.26 2.27 2.11 0 20 0
13/03/2020
2.26
 148,230 2.26 2.37 2.26 0 130 0.0
12/03/2020
2.42
 194,400 2.47 2.59 2.42 160 230 0.0
10/03/2020
2.72
 73,910 2.69 2.78 2.69 0 60 0.0
09/03/2020
2.69
 220,020 2.69 2.79 2.69 0 0 0
06/03/2020
2.89
 61,850 3.01 3.01 2.88 0 0 0
05/03/2020
3.01
 145,100 3.03 3.13 2.89 0 0 0
04/03/2020
3.01
 122,850 2.84 3.01 2.83 250 0 0.0
03/03/2020
2.84
 70,000 2.82 2.88 2.82 0 0 0
02/03/2020
2.82
 46,730 2.88 2.88 2.82 0 0 0
28/02/2020
2.88
 108,190 2.94 2.97 2.88 6,000 0 0.0
27/02/2020
3.03
 109,630 2.94 3.03 2.90 0 0 0
26/02/2020
2.94
 155,920 2.86 3.08 2.79 0 0 0
25/02/2020
2.99
 498,280 3.02 3.07 2.95 14,560 0 0.1
24/02/2020
3.17
 180,370 3.27 3.37 3.17 0 0 0
21/02/2020
3.41
 263,990 3.40 3.57 3.37 2,600 31,000 -0.2
20/02/2020
3.42
 601,000 3.51 3.66 3.41 0 1,010 0.0
19/02/2020
3.51
 459,310 3.59 3.64 3.49 0 990 0.0
18/02/2020
3.71
 155,030 3.84 4.01 3.71 0 250 0.0
17/02/2020
3.76
 858,500 3.76 3.76 3.71 32,010 30 0.2
14/02/2020
3.52
 778,790 3.34 3.52 3.28 0 0 0
13/02/2020
3.29
 33,170 3.32 3.32 3.29 0 0 0
12/02/2020
3.29
 96,790 3.19 3.32 3.19 0 0 0
11/02/2020
3.24
 51,720 3.18 3.37 3.18 0 0 0
10/02/2020
3.18
 5,100 3.13 3.18 2.99 0 0 0
07/02/2020
3.20
 6,280 3.22 3.22 3.13 0 0 0
06/02/2020
3.18
 23,660 3.18 3.27 3.10 0 0 0
05/02/2020
3.27
 3,440 3.29 3.29 3.18 0 0 0
04/02/2020
3.31
 13,820 3.32 3.33 3.13 0 0 0
03/02/2020
3.32
 2,590 3.32 3.32 3.25 0 600 0.0
31/01/2020
3.31
 21,700 3.31 3.31 3.25 0 0 0
30/01/2020
3.31
 18,090 3.37 3.37 3.27 0 0 0
22/01/2020
3.29
 46,290 3.30 3.30 3.28 0 160 0.0
21/01/2020
3.30
 47,820 3.31 3.31 3.27 2,090 0 0.0
20/01/2020
3.31
 5,320 3.13 3.32 3.13 0 0 0
17/01/2020
3.28
 41,900 3.29 3.30 3.28 0 0 0
16/01/2020
3.33
 22,820 3.27 3.33 3.27 0 0 0
15/01/2020
3.33
 14,200 3.33 3.33 3.32 0 0 0
14/01/2020
3.33
 23,570 3.28 3.34 3.28 0 0 0
13/01/2020
3.28
 65,420 3.36 3.37 3.28 0 0 0
10/01/2020
3.36
 12,800 3.37 3.37 3.22 4,000 0 0.0
09/01/2020
3.32
 20,760 3.27 3.32 3.13 0 0 0
08/01/2020
3.18
 50,230 3.10 3.37 3.10 0 0 0
07/01/2020
3.17
 15,430 3.13 3.17 3.10 0 0 0
06/01/2020
3.13
 27,210 3.05 3.13 3.05 0 0 0
03/01/2020
3.10
 55,100 2.98 3.10 2.98 0 1,560 0.0

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