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

10.90
0.30
(2.83%)
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)
02/01/2020
3.03
 48,770 2.92 3.03 2.92 600 0 0.0
31/12/2019
2.92
 2,330 2.93 2.93 2.88 0 0 0
30/12/2019
2.88
 24,920 2.88 2.89 2.83 0 0 0
27/12/2019
2.88
 15,320 2.88 2.88 2.81 0 0 0
26/12/2019
2.88
 13,200 2.79 2.88 2.79 0 0 0
25/12/2019
2.79
 1,340 2.88 2.93 2.79 500 0 0.0
24/12/2019
2.93
 140 2.86 2.93 2.86 0 0 0
23/12/2019
2.86
 5,620 2.84 2.88 2.74 0 250 0.0
20/12/2019
2.84
 3,400 2.83 2.84 2.83 0 0 0
19/12/2019
2.83
 4,370 2.86 2.86 2.83 0 0 0
18/12/2019
2.83
 3,320 2.86 2.87 2.83 0 0 0
17/12/2019
2.87
 3,540 2.86 2.87 2.86 0 0 0
16/12/2019
2.86
 25,670 2.85 2.87 2.74 0 0 0
13/12/2019
2.85
 61,960 2.74 2.85 2.74 4,400 0 0.0
12/12/2019
2.74
 2,040 2.70 2.74 2.69 0 0 0
11/12/2019
2.69
 4,040 2.77 2.77 2.64 0 0 0
10/12/2019
2.78
 4,830 2.69 2.79 2.65 0 0 0
09/12/2019
2.78
 1,610 2.78 2.79 2.74 0 0 0
06/12/2019
2.78
 7,030 2.74 2.78 2.73 0 0 0
05/12/2019
2.71
 21,900 2.69 2.71 2.67 0 0 0
04/12/2019
2.72
 2,500 2.72 2.72 2.72 0 0 0
03/12/2019
2.71
 19,020 2.64 2.71 2.64 0 200 0.0
02/12/2019
2.70
 24,860 2.77 2.77 2.58 0 0 0
29/11/2019
2.77
 27,110 2.76 2.77 2.64 0 0 0
28/11/2019
2.76
 12,510 2.77 2.78 2.74 350 0 0.0
27/11/2019
2.78
 14,260 2.80 2.80 2.78 0 0 0
26/11/2019
2.78
 4,720 2.83 2.83 2.69 0 0 0
25/11/2019
2.69
 26,540 2.83 2.83 2.69 0 0 0
22/11/2019
2.82
 2,110 2.81 2.86 2.81 0 0 0
21/11/2019
2.81
 4,300 2.83 2.83 2.81 0 0 0
20/11/2019
2.81
 240 2.76 2.81 2.76 0 0 0
19/11/2019
2.79
 8,710 2.79 2.83 2.79 0 0 0
18/11/2019
2.79
 18,870 2.84 2.84 2.79 0 0 0
15/11/2019
2.83
 5,100 2.83 2.83 2.74 0 0 0
14/11/2019
2.83
 21,470 2.84 2.84 2.79 0 0 0
13/11/2019
2.84
 10,900 2.84 2.86 2.74 0 0 0
12/11/2019
2.84
 10,460 2.79 2.84 2.79 0 0 0
11/11/2019
2.84
 10,270 2.84 2.84 2.79 0 0 0
08/11/2019
2.83
 14,490 2.83 2.84 2.82 0 0 0
07/11/2019
2.83
 4,030 2.79 2.86 2.79 0 10 0
06/11/2019
2.83
 4,930 2.83 2.91 2.83 0 4,700 0.0
05/11/2019
2.83
 35,820 2.86 2.86 2.81 0 0 0
04/11/2019
2.83
 16,670 2.88 2.88 2.81 0 0 0
01/11/2019
2.83
 12,010 2.93 2.93 2.83 4,000 0 0.0
31/10/2019
2.88
 3,970 2.84 2.88 2.83 0 0 0
30/10/2019
2.88
 9,190 2.88 2.88 2.83 4,000 0 0.0
29/10/2019
2.88
 3,110 2.91 2.91 2.83 0 0 0
28/10/2019
2.90
 16,670 2.83 2.93 2.81 5,500 300 0.0
25/10/2019
2.91
 11,420 2.95 2.95 2.84 5,000 0 0.0
24/10/2019
2.93
 5,890 2.93 2.96 2.83 1,400 1,000 0.0
23/10/2019
2.93
 3,740 2.98 2.98 2.81 0 0 0
22/10/2019
2.93
 5,760 2.93 2.93 2.79 0 0 0
21/10/2019
2.96
 9,670 2.98 2.98 2.93 3,000 70 0.0
18/10/2019
2.96
 1,040 2.98 2.98 2.88 0 0 0
17/10/2019
2.96
 2,630 2.93 2.96 2.93 0 0 0
16/10/2019
2.96
 6,030 2.84 2.98 2.84 0 0 0
15/10/2019
2.96
 2,420 2.98 2.98 2.76 0 0 0
14/10/2019
2.96
 1,670 2.92 3.07 2.92 100 0 0.0
11/10/2019
2.93
 2,890 2.85 2.93 2.85 1,370 0 0.0
10/10/2019
2.93
 58,400 2.83 2.93 2.79 0 0 0
09/10/2019
2.79
 20,300 2.79 2.79 2.79 0 0 0
08/10/2019
2.79
 12,500 2.93 2.93 2.78 0 0 0
07/10/2019
2.79
 4,630 2.77 2.86 2.77 0 0 0
04/10/2019
2.86
 40,610 2.93 3.02 2.74 0 0 0
03/10/2019
2.88
 14,200 3.06 3.06 2.86 0 0 0
02/10/2019
2.89
 22,130 2.93 2.93 2.84 0 0 0
01/10/2019
3.03
 160,250 3.09 3.09 2.84 0 0 0
30/09/2019
3.05
 8,280 3.12 3.12 3.01 0 0 0
27/09/2019
3.05
 22,070 3.03 3.05 3.03 50 0 0.0
26/09/2019
3.05
 4,030 2.98 3.17 2.98 0 0 0
25/09/2019
3.05
 26,620 3.17 3.17 3.05 480 0 0.0
24/09/2019
3.05
 13,570 3.17 3.17 3.01 0 0 0
23/09/2019
3.17
 5,030 3.22 3.22 3.13 0 0 0
20/09/2019
3.08
 16,620 3.08 3.08 3.03 0 10,700 -0.1
19/09/2019
3.08
 2,330 3.08 3.08 2.99 0 0 0
18/09/2019
3.13
 5,220 3.17 3.17 2.99 0 0 0
17/09/2019
3.10
 11,040 3.08 3.12 3.08 0 0 0
16/09/2019
3.14
 8,280 3.17 3.17 2.95 0 0 0
13/09/2019
3.15
 60,960 3.17 3.17 2.99 0 0 0
12/09/2019
3.17
 760 3.08 3.17 3.08 0 0 0
11/09/2019
3.13
 1,010 3.08 3.13 3.08 0 0 0
10/09/2019
3.17
 120 3.17 3.17 3.17 0 0 0
09/09/2019
3.17
 3,600 3.17 3.17 3.08 0 0 0
06/09/2019
3.08
 3,580 3.17 3.17 3.05 940 0 0.0
05/09/2019
3.13
 15,560 3.17 3.17 3.10 0 0 0
04/09/2019
3.13
 12,210 3.13 3.18 3.08 0 2,730 0.0
03/09/2019
3.18
 12,020 3.13 3.20 3.13 0 0 0
30/08/2019
3.22
 1,380 3.22 3.22 3.22 0 0 0
29/08/2019
3.22
 1,020 3.22 3.22 3.11 0 0 0
28/08/2019
3.13
 11,180 3.17 3.18 3.13 0 0 0
27/08/2019
3.17
 700 3.09 3.17 3.09 0 650 0.0
26/08/2019
3.15
 4,300 3.08 3.18 3.08 0 0 0
23/08/2019
3.18
 3,600 3.18 3.18 3.09 0 0 0
22/08/2019
3.18
 11,370 3.08 3.18 3.08 0 0 0
21/08/2019
3.18
 14,150 3.18 3.20 3.18 0 0 0
20/08/2019
3.18
 390 3.13 3.18 3.13 0 0 0
19/08/2019
3.18
 1,020 3.18 3.18 3.08 0 0 0
16/08/2019
3.18
 18,210 3.18 3.18 3.13 10,300 0 0.1
15/08/2019
3.18
 11,950 3.18 3.18 3.13 4,000 0 0.0
14/08/2019
3.18
 8,520 3.18 3.18 3.10 2,600 3,260 0.0

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