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)
17/04/2019
3.21
 85,520 3.20 3.25 3.18 0 45,780 -0.3
16/04/2019
3.20
 16,890 3.20 3.23 3.11 0 0 0
12/04/2019
3.20
 44,480 3.14 3.20 3.18 0 7,500 -0.1
11/04/2019
3.14
 15,970 3.18 3.19 3.14 0 0 0
10/04/2019
3.18
 8,220 3.18 3.19 3.13 0 0 0
09/04/2019
3.18
 48,340 3.18 3.18 3.13 0 40,000 -0.3
08/04/2019
3.18
 15,540 3.21 3.21 3.11 140 0 0.0
05/04/2019
3.21
 0 3.21 3.21 3.21 0 0 0
04/04/2019
3.21
 27,020 3.21 3.22 3.21 0 0 0
03/04/2019
3.21
 1,880 3.20 3.23 3.20 0 0 0
02/04/2019
3.20
 14,340 3.18 3.20 3.09 0 0 0
01/04/2019
3.18
 20,400 3.14 3.23 3.05 0 0 0
29/03/2019
3.14
 6,920 3.13 3.32 3.09 0 0 0
28/03/2019
3.13
 7,420 3.16 3.16 3.09 0 0 0
27/03/2019
3.16
 12,250 3.16 3.18 3.16 0 0 0
26/03/2019
3.16
 18,470 3.16 3.17 3.12 0 0 0
25/03/2019
3.16
 32,190 3.17 3.17 3.02 2,000 0 0.0
22/03/2019
3.17
 41,770 3.28 3.29 3.14 2,000 24,910 -0.2
21/03/2019
3.28
 7,680 3.23 3.30 3.20 0 0 0
20/03/2019
3.23
 45,080 3.23 3.32 3.19 0 14,380 -0.1
19/03/2019
3.23
 60,540 3.32 3.32 3.23 3,900 33,370 -0.2
18/03/2019
3.32
 70,630 3.34 3.35 3.30 0 39,230 -0.3
15/03/2019
3.34
 191,490 3.58 3.58 3.34 0 126,400 -0.9
14/03/2019
3.58
 104,590 3.70 3.70 3.47 0 79,840 -0.6
13/03/2019
3.70
 152,290 3.58 3.80 3.65 0 102,690 -0.8
12/03/2019
3.58
 104,560 3.35 3.58 3.35 0 0 0
11/03/2019
3.35
 19,270 3.32 3.35 3.31 0 0 0
08/03/2019
3.32
 38,610 3.31 3.35 3.31 2,800 25,070 -0.2
07/03/2019
3.31
 50,950 3.32 3.39 3.31 0 32,230 -0.2
06/03/2019
3.32
 5,240 3.32 3.34 3.32 0 0 0
05/03/2019
3.32
 36,620 3.32 3.37 3.31 0 32,710 -0.2
04/03/2019
3.32
 15,570 3.37 3.46 3.30 0 4,190 0.0
01/03/2019
3.37
 4,840 3.32 3.46 3.32 4,570 0 0.0
28/02/2019
3.32
 6,020 3.37 3.37 3.32 1,300 0 0.0
27/02/2019
3.37
 2,850 3.38 3.49 3.37 1,600 0 0.0
26/02/2019
3.38
 3,540 3.37 3.38 3.37 3,020 200 0.0
25/02/2019
3.37
 5,830 3.37 3.37 3.32 1,300 0 0.0
22/02/2019
3.37
 7,290 3.37 3.37 3.37 6,300 0 0.0
21/02/2019
3.37
 18,880 3.37 3.42 3.37 12,600 0 0.1
20/02/2019
3.37
 20,070 3.42 3.42 3.35 2,100 430 0.0
19/02/2019
3.42
 2,690 3.47 3.47 3.33 0 0 0
18/02/2019
3.47
 9,670 3.49 3.49 3.47 7,000 0 0.1
15/02/2019
3.49
 70 3.47 3.50 3.49 0 0 0
14/02/2019
3.47
 3,240 3.46 3.56 3.46 0 0 0
13/02/2019
3.46
 12,130 3.48 3.48 3.33 2,800 0 0.0
12/02/2019
3.48
 5,080 3.37 3.51 3.37 3,180 0 0.0
11/02/2019
3.37
 7,020 3.54 3.76 3.32 0 0 0
01/02/2019
3.54
 1,270 3.51 3.56 3.51 1,030 0 0.0
31/01/2019
3.51
 10,950 3.51 3.51 3.49 1,100 0 0.0
30/01/2019
3.51
 1,130 3.51 3.51 3.51 0 0 0
29/01/2019
3.51
 11,240 3.59 3.59 3.35 8,030 6,080 0.0
28/01/2019
3.59
 4,070 3.47 3.63 3.42 1,100 0 0.0
25/01/2019
3.47
 2,400 3.51 3.51 3.47 2,400 0 0.0
24/01/2019
3.51
 5,630 3.65 3.65 3.51 4,200 0 0.0
23/01/2019
3.65
 5,730 3.51 3.69 3.51 1,600 0 0.0
22/01/2019
3.51
 2,090 3.60 3.61 3.51 500 0 0.0
21/01/2019
3.60
 1,710 3.47 3.60 3.43 10 0 0
18/01/2019
3.47
 5,540 3.47 3.48 3.37 3,900 0 0.0
17/01/2019
3.47
 11,380 3.47 3.47 3.43 7,500 0 0.1
16/01/2019
3.47
 8,650 3.47 3.49 3.47 3,500 4,410 0.0
15/01/2019
3.47
 4,710 3.47 3.49 3.44 700 800 0.0
14/01/2019
3.47
 700 3.52 3.52 3.47 0 0 0
11/01/2019
3.52
 6,880 3.53 3.53 3.47 6,620 470 0.0
10/01/2019
3.53
 6,110 3.56 3.56 3.47 0 0 0
09/01/2019
3.56
 10 3.51 3.56 3.56 0 0 0
08/01/2019
3.51
 6,690 3.47 3.51 3.37 4,570 0 0.0
07/01/2019
3.47
 5,060 3.51 3.56 3.47 1,500 900 0.0
04/01/2019
3.51
 6,870 3.51 3.51 3.47 4,000 0 0.0
03/01/2019
3.51
 10,170 3.57 3.58 3.47 6,300 260 0.0
02/01/2019
3.57
 17,640 3.65 3.80 3.57 11,840 15,220 0.0
28/12/2018
3.65
 18,570 3.68 3.68 3.56 9,350 20 0.1
27/12/2018
3.68
 7,140 3.65 3.70 3.56 0 0 0
26/12/2018
3.65
 27,080 3.51 3.65 3.51 5,700 2,650 0.0
25/12/2018
3.51
 44,950 3.51 3.51 3.47 11,400 0 0.1
24/12/2018
3.51
 24,590 3.56 3.61 3.51 9,300 2,320 0.1
21/12/2018
3.56
 39,170 3.65 3.65 3.56 9,100 3,110 0.0
20/12/2018
3.65
 36,200 3.65 3.70 3.61 12,100 0 0.1
19/12/2018
3.65
 51,500 3.66 3.70 3.65 9,800 500 0.1
18/12/2018
3.66
 42,650 3.66 3.70 3.61 12,150 0 0.1
17/12/2018
3.66
 38,020 3.75 3.77 3.66 1,800 0 0.0
14/12/2018
3.75
 42,850 3.75 3.77 3.66 15,710 6,000 0.1
13/12/2018
3.75
 41,250 3.66 3.84 3.57 11,900 0 0.1
12/12/2018
3.66
 49,370 3.66 3.70 3.66 12,330 3,800 0.1
11/12/2018
3.66
 28,960 3.75 3.80 3.66 0 1,000 0.0
10/12/2018
3.75
 60,100 3.58 3.75 3.58 8,200 0 0.1
07/12/2018
3.58
 20,580 3.69 3.70 3.58 11,900 0 0.1
06/12/2018
3.69
 37,240 3.73 3.74 3.69 7,530 0 0.1
05/12/2018
3.73
 36,710 3.74 3.74 3.68 10,730 0 0.1
04/12/2018
3.74
 62,090 3.69 3.75 3.68 7,300 0 0.1
03/12/2018
3.69
 46,260 3.61 3.70 3.61 20 0 0.0
30/11/2018
3.61
 18,490 3.61 3.61 3.60 12,600 0 0.1
29/11/2018
3.61
 72,400 3.72 3.72 3.61 15,800 0 0.1
28/11/2018
3.72
 67,460 3.61 3.75 3.61 12,300 6,000 0.1
27/11/2018
3.61
 52,290 3.61 3.80 3.61 350 1,200 0.0
26/11/2018
3.61
 10,840 3.67 3.70 3.60 9,920 0 0.1
23/11/2018
3.67
 34,750 3.56 3.68 3.60 10,280 0 0.1
22/11/2018
3.56
 45,370 3.61 3.68 3.56 13,300 0 0.1
21/11/2018
3.61
 46,650 3.76 3.76 3.61 11,600 0 0.1
20/11/2018
3.76
 31,900 3.75 3.76 3.70 6,800 0 0.1
19/11/2018
3.75
 45,250 3.70 3.79 3.56 9,000 0 0.1

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