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)
05/02/2020
3.18
 3,440 3.22 3.22 3.09 0 0 0
04/02/2020
3.22
 13,820 3.23 3.24 3.04 0 0 0
03/02/2020
3.23
 2,590 3.21 3.23 3.16 0 600 0.0
31/01/2020
3.21
 21,700 3.21 3.22 3.16 0 0 0
30/01/2020
3.21
 18,090 3.19 3.28 3.18 0 0 0
22/01/2020
3.19
 46,290 3.21 3.21 3.19 0 160 0.0
21/01/2020
3.21
 47,820 3.22 3.22 3.18 2,090 0 0.0
20/01/2020
3.22
 5,320 3.19 3.22 3.04 0 0 0
17/01/2020
3.19
 41,900 3.24 3.24 3.19 0 0 0
16/01/2020
3.24
 22,820 3.23 3.24 3.18 0 0 0
15/01/2020
3.23
 14,200 3.24 3.24 3.23 0 0 0
14/01/2020
3.24
 23,570 3.19 3.24 3.19 0 0 0
13/01/2020
3.19
 65,420 3.27 3.27 3.19 0 0 0
10/01/2020
3.27
 12,800 3.22 3.27 3.13 4,000 0 0.0
09/01/2020
3.22
 20,760 3.09 3.22 3.04 0 0 0
08/01/2020
3.09
 50,230 3.08 3.28 3.01 0 0 0
07/01/2020
3.08
 15,430 3.04 3.08 3.01 0 0 0
06/01/2020
3.04
 27,210 3.01 3.04 2.96 0 0 0
03/01/2020
3.01
 55,100 2.94 3.01 2.90 0 1,560 0.0
02/01/2020
2.94
 48,770 2.84 2.94 2.84 600 0 0.0
31/12/2019
2.84
 2,330 2.80 2.85 2.80 0 0 0
30/12/2019
2.80
 24,920 2.80 2.81 2.75 0 0 0
27/12/2019
2.80
 15,320 2.80 2.80 2.73 0 0 0
26/12/2019
2.80
 13,200 2.71 2.80 2.71 0 0 0
25/12/2019
2.71
 1,340 2.85 2.85 2.71 500 0 0.0
24/12/2019
2.85
 140 2.78 2.85 2.78 0 0 0
23/12/2019
2.78
 5,620 2.76 2.80 2.66 0 250 0.0
20/12/2019
2.76
 3,400 2.75 2.76 2.75 0 0 0
19/12/2019
2.75
 4,370 2.75 2.78 2.75 0 0 0
18/12/2019
2.75
 3,320 2.79 2.79 2.75 0 0 0
17/12/2019
2.79
 3,540 2.78 2.79 2.78 0 0 0
16/12/2019
2.78
 25,670 2.77 2.79 2.66 0 0 0
13/12/2019
2.77
 61,960 2.66 2.77 2.66 4,400 0 0.0
12/12/2019
2.66
 2,040 2.61 2.66 2.61 0 0 0
11/12/2019
2.61
 4,040 2.70 2.70 2.56 0 0 0
10/12/2019
2.70
 4,830 2.70 2.71 2.57 0 0 0
09/12/2019
2.70
 1,610 2.70 2.71 2.66 0 0 0
06/12/2019
2.70
 7,030 2.63 2.70 2.65 0 0 0
05/12/2019
2.63
 21,900 2.64 2.64 2.59 0 0 0
04/12/2019
2.64
 2,500 2.63 2.64 2.64 0 0 0
03/12/2019
2.63
 19,020 2.62 2.63 2.56 0 200 0.0
02/12/2019
2.62
 24,860 2.69 2.69 2.51 0 0 0
29/11/2019
2.69
 27,110 2.68 2.69 2.56 0 0 0
28/11/2019
2.68
 12,510 2.70 2.70 2.66 350 0 0.0
27/11/2019
2.70
 14,260 2.70 2.72 2.70 0 0 0
26/11/2019
2.70
 4,720 2.62 2.75 2.61 0 0 0
25/11/2019
2.62
 26,540 2.74 2.75 2.61 0 0 0
22/11/2019
2.74
 2,110 2.73 2.78 2.73 0 0 0
21/11/2019
2.73
 4,300 2.73 2.75 2.73 0 0 0
20/11/2019
2.73
 240 2.71 2.73 2.68 0 0 0
19/11/2019
2.71
 8,710 2.71 2.75 2.71 0 0 0
18/11/2019
2.71
 18,870 2.75 2.76 2.71 0 0 0
15/11/2019
2.75
 5,100 2.75 2.75 2.66 0 0 0
14/11/2019
2.75
 21,470 2.76 2.76 2.71 0 0 0
13/11/2019
2.76
 10,900 2.76 2.78 2.66 0 0 0
12/11/2019
2.76
 10,460 2.76 2.76 2.71 0 0 0
11/11/2019
2.76
 10,270 2.75 2.76 2.71 0 0 0
08/11/2019
2.75
 14,490 2.75 2.76 2.74 0 0 0
07/11/2019
2.75
 4,030 2.75 2.78 2.71 0 10 0
06/11/2019
2.75
 4,930 2.75 2.82 2.75 0 4,700 0.0
05/11/2019
2.75
 35,820 2.75 2.78 2.73 0 0 0
04/11/2019
2.75
 16,670 2.75 2.80 2.73 0 0 0
01/11/2019
2.75
 12,010 2.80 2.84 2.75 4,000 0 0.0
31/10/2019
2.80
 3,970 2.80 2.80 2.75 0 0 0
30/10/2019
2.80
 9,190 2.80 2.80 2.75 4,000 0 0.0
29/10/2019
2.80
 3,110 2.82 2.82 2.75 0 0 0
28/10/2019
2.82
 16,670 2.82 2.85 2.73 5,500 300 0.0
25/10/2019
2.82
 11,420 2.85 2.86 2.76 5,000 0 0.0
24/10/2019
2.85
 5,890 2.85 2.87 2.75 1,400 1,000 0.0
23/10/2019
2.85
 3,740 2.85 2.90 2.73 0 0 0
22/10/2019
2.85
 5,760 2.87 2.87 2.71 0 0 0
21/10/2019
2.87
 9,670 2.87 2.90 2.85 3,000 70 0.0
18/10/2019
2.87
 1,040 2.88 2.89 2.80 0 0 0
17/10/2019
2.88
 2,630 2.88 2.88 2.85 0 0 0
16/10/2019
2.88
 6,030 2.87 2.90 2.76 0 0 0
15/10/2019
2.87
 2,420 2.87 2.90 2.68 0 0 0
14/10/2019
2.87
 1,670 2.84 2.99 2.84 100 0 0.0
11/10/2019
2.84
 2,890 2.85 2.85 2.77 1,370 0 0.0
10/10/2019
2.85
 58,400 2.71 2.85 2.71 0 0 0
09/10/2019
2.71
 20,300 2.71 2.71 2.71 0 0 0
08/10/2019
2.71
 12,500 2.71 2.84 2.70 0 0 0
07/10/2019
2.71
 4,630 2.78 2.78 2.69 0 0 0
04/10/2019
2.78
 40,610 2.80 2.93 2.66 0 0 0
03/10/2019
2.80
 14,200 2.81 2.98 2.78 0 0 0
02/10/2019
2.81
 22,130 2.94 2.94 2.76 0 0 0
01/10/2019
2.94
 160,250 2.97 3.00 2.76 0 0 0
30/09/2019
2.97
 8,280 2.97 3.03 2.92 0 0 0
27/09/2019
2.97
 22,070 2.97 2.97 2.94 50 0 0.0
26/09/2019
2.97
 4,030 2.97 3.08 2.90 0 0 0
25/09/2019
2.97
 26,620 2.97 3.08 2.96 480 0 0.0
24/09/2019
2.97
 13,570 3.08 3.08 2.92 0 0 0
23/09/2019
3.08
 5,030 2.99 3.12 3.04 0 0 0
20/09/2019
2.99
 16,620 2.99 2.99 2.94 0 10,700 -0.1
19/09/2019
2.99
 2,330 3.04 3.04 2.91 0 0 0
18/09/2019
3.04
 5,220 3.01 3.08 2.91 0 0 0
17/09/2019
3.01
 11,040 3.05 3.05 2.99 0 0 0
16/09/2019
3.05
 8,280 3.06 3.08 2.86 0 0 0
13/09/2019
3.06
 60,960 3.08 3.08 2.91 0 0 0
12/09/2019
3.08
 760 3.04 3.08 2.99 0 0 0
11/09/2019
3.04
 1,010 3.08 3.08 2.99 0 0 0

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