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)
29/06/2020
2.72
 148,520 2.78 2.78 2.68 0 25,810 -0.1
26/06/2020
2.78
 80,860 2.78 2.79 2.74 0 16,300 -0.1
25/06/2020
2.78
 85,140 2.79 2.82 2.67 5,000 20 0.0
24/06/2020
2.79
 147,600 2.78 2.82 2.75 59,320 0 0.3
23/06/2020
2.78
 196,890 2.80 2.87 2.77 100 62,700 -0.4
22/06/2020
2.80
 130,650 2.71 2.88 2.71 260 80,600 -0.5
19/06/2020
2.71
 193,160 2.73 2.73 2.63 710 129,860 -0.7
18/06/2020
2.73
 201,650 2.82 2.82 2.63 0 0 0
17/06/2020
2.82
 66,380 2.92 2.92 2.75 300 3,000 0.0
16/06/2020
2.92
 107,480 2.92 2.98 2.86 31,350 30,180 0.0
15/06/2020
2.92
 425,340 3.01 3.05 2.92 226,840 135,080 0.6
12/06/2020
3.01
 244,470 2.85 3.01 2.68 91,910 150 0.5
11/06/2020
2.85
 494,230 2.83 3.02 2.85 67,820 78,900 0.0
10/06/2020
2.83
 169,970 2.80 2.84 2.78 27,300 85,970 -0.4
09/06/2020
2.80
 407,640 2.66 2.82 2.68 17,910 138,900 -0.7
08/06/2020
2.66
 282,810 2.49 2.66 2.50 19,990 100,170 -0.4
05/06/2020
2.49
 94,170 2.47 2.52 2.46 19,990 56,070 -0.2
04/06/2020
2.47
 69,850 2.47 2.49 2.46 19,990 8,390 0.1
03/06/2020
2.47
 30,440 2.48 2.49 2.47 19,990 10,490 0.0
02/06/2020
2.48
 62,000 2.48 2.48 2.46 35,990 51,740 -0.1
01/06/2020
2.48
 55,610 2.51 2.51 2.37 0 3,110 0.0
29/05/2020
2.51
 22,740 2.51 2.51 2.47 0 3,480 0.0
28/05/2020
2.51
 26,980 2.53 2.53 2.50 0 17,640 -0.1
27/05/2020
2.53
 39,050 2.56 2.56 2.49 0 1,810 0.0
26/05/2020
2.56
 83,580 2.51 2.59 2.48 0 0 0
25/05/2020
2.51
 69,020 2.49 2.51 2.48 0 0 0
22/05/2020
2.49
 14,780 2.52 2.52 2.47 150 0 0.0
21/05/2020
2.52
 55,870 2.49 2.52 2.49 0 0 0
20/05/2020
2.49
 52,970 2.54 2.54 2.49 0 0 0
19/05/2020
2.54
 35,220 2.52 2.54 2.50 0 0 0
18/05/2020
2.52
 22,100 2.50 2.53 2.47 0 0 0
15/05/2020
2.50
 14,170 2.52 2.61 2.38 0 2,240 0.0
14/05/2020
2.52
 8,050 2.54 2.59 2.52 0 0 0
13/05/2020
2.54
 33,910 2.59 2.59 2.49 0 0 0
12/05/2020
2.59
 65,400 2.56 2.63 2.56 0 0 0
11/05/2020
2.56
 30,420 2.42 2.56 2.40 1,850 0 0.0
08/05/2020
2.42
 40,530 2.40 2.52 2.40 500 0 0.0
07/05/2020
2.40
 42,960 2.39 2.43 2.35 0 0 0
06/05/2020
2.39
 26,940 2.45 2.60 2.30 0 0 0
05/05/2020
2.45
 14,480 2.52 2.64 2.45 0 0 0
04/05/2020
2.52
 81,630 2.50 2.61 2.49 10,600 0 0.1
29/04/2020
2.50
 17,410 2.46 2.51 2.40 0 0 0
28/04/2020
2.46
 44,100 2.47 2.52 2.42 0 0 0
27/04/2020
2.47
 27,680 2.46 2.51 2.46 0 0 0
24/04/2020
2.46
 16,500 2.49 2.49 2.45 0 0 0
23/04/2020
2.49
 21,550 2.47 2.52 2.48 3,000 0 0.0
22/04/2020
2.47
 50,570 2.54 2.54 2.36 0 5,230 0.0
21/04/2020
2.54
 132,010 2.49 2.60 2.49 0 0 0
20/04/2020
2.49
 73,180 2.33 2.49 2.40 0 0 0
17/04/2020
2.33
 47,060 2.23 2.34 2.23 0 0 0
16/04/2020
2.23
 28,360 2.23 2.24 2.19 0 0 0
15/04/2020
2.23
 45,670 2.14 2.23 2.14 0 0 0
14/04/2020
2.14
 10,670 2.14 2.23 2.14 0 0 0
13/04/2020
2.14
 15,030 2.17 2.18 2.14 0 0 0
10/04/2020
2.17
 9,770 2.21 2.22 2.16 0 0 0
09/04/2020
2.21
 9,370 2.16 2.23 2.18 0 0 0
08/04/2020
2.16
 24,290 2.09 2.16 2.00 5,000 0 0.0
07/04/2020
2.09
 30,720 2.06 2.11 1.99 0 0 0
06/04/2020
2.06
 95,010 2.08 2.11 1.98 0 1,000 0.0
03/04/2020
2.08
 18,270 1.98 2.09 1.98 5,230 0 0.0
01/04/2020
1.98
 7,600 1.97 2.04 1.97 0 0 0
31/03/2020
1.97
 49,240 1.98 2.08 1.85 29,000 0 0.1
30/03/2020
1.98
 71,410 2.13 2.13 1.98 0 0 0
27/03/2020
2.13
 14,070 2.11 2.13 1.99 0 0 0
26/03/2020
2.11
 31,170 2.18 2.18 2.04 0 0 0
25/03/2020
2.18
 91,340 2.04 2.18 2.04 0 0 0
24/03/2020
2.04
 32,640 2.03 2.05 1.91 0 0 0
23/03/2020
2.03
 133,290 2.18 2.18 2.03 0 0 0
20/03/2020
2.18
 53,700 2.18 2.25 2.18 0 0 0
19/03/2020
2.18
 33,400 2.25 2.25 2.18 1,000 0 0.0
18/03/2020
2.25
 16,700 2.18 2.30 2.19 1,000 0 0.0
17/03/2020
2.18
 70,370 2.14 2.18 2.09 18,600 9,980 0.0
16/03/2020
2.14
 141,250 2.19 2.21 2.05 0 20 0.0
13/03/2020
2.19
 148,230 2.35 2.35 2.19 0 130 0.0
12/03/2020
2.35
 194,400 2.53 2.53 2.35 160 230 0.0
11/03/2020
2.53
 33,560 2.64 2.71 2.53 2,000 2,370 0.0
10/03/2020
2.64
 73,910 2.61 2.70 2.61 0 60 0.0
09/03/2020
2.61
 220,020 2.81 2.81 2.61 0 0 0
06/03/2020
2.81
 61,850 2.92 2.92 2.80 0 0 0
05/03/2020
2.92
 145,100 2.92 3.04 2.81 0 0 0
04/03/2020
2.92
 122,850 2.76 2.92 2.75 250 0 0.0
03/03/2020
2.76
 70,000 2.74 2.80 2.74 0 0 0
02/03/2020
2.74
 46,730 2.80 2.80 2.74 0 0 0
28/02/2020
2.80
 108,190 2.94 2.94 2.80 6,000 0 0.0
27/02/2020
2.94
 109,630 2.85 2.94 2.81 0 0 0
26/02/2020
2.85
 155,920 2.90 2.99 2.71 0 0 0
25/02/2020
2.90
 498,280 3.08 3.08 2.87 14,560 0 0.1
24/02/2020
3.08
 180,370 3.31 3.31 3.08 0 0 0
21/02/2020
3.31
 263,990 3.32 3.47 3.28 2,600 31,000 -0.2
20/02/2020
3.32
 601,000 3.41 3.56 3.31 0 1,010 0.0
19/02/2020
3.41
 459,310 3.61 3.61 3.39 0 990 0.0
18/02/2020
3.61
 155,030 3.65 3.89 3.61 0 250 0.0
17/02/2020
3.65
 858,500 3.42 3.65 3.61 32,010 30 0.2
14/02/2020
3.42
 778,790 3.19 3.42 3.19 0 0 0
13/02/2020
3.19
 33,170 3.19 3.23 3.19 0 0 0
12/02/2020
3.19
 96,790 3.15 3.23 3.09 0 0 0
11/02/2020
3.15
 51,720 3.09 3.28 3.09 0 0 0
10/02/2020
3.09
 5,100 3.11 3.11 2.90 0 0 0
07/02/2020
3.11
 6,280 3.09 3.13 3.04 0 0 0
06/02/2020
3.09
 23,660 3.18 3.18 3.01 0 0 0

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