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)
20/03/2019
3.32
 45,080 3.29 3.42 3.29 0 14,380 -0.1
19/03/2019
3.32
 60,540 3.42 3.42 3.32 3,900 33,370 -0.2
18/03/2019
3.42
 70,630 3.42 3.45 3.40 0 39,230 -0.3
15/03/2019
3.44
 191,490 3.52 3.57 3.44 0 126,400 -0.9
14/03/2019
3.69
 104,590 3.76 3.76 3.57 0 79,840 -0.6
13/03/2019
3.81
 152,290 3.91 3.91 3.76 0 102,690 -0.8
12/03/2019
3.68
 104,560 3.44 3.68 3.44 0 0 0
11/03/2019
3.44
 19,270 3.42 3.44 3.41 0 0 0
08/03/2019
3.42
 38,610 3.42 3.44 3.41 2,800 25,070 -0.2
07/03/2019
3.41
 50,950 3.44 3.49 3.41 0 32,230 -0.2
06/03/2019
3.42
 5,240 3.42 3.44 3.42 0 0 0
05/03/2019
3.42
 36,620 3.47 3.47 3.41 0 32,710 -0.2
04/03/2019
3.42
 15,570 3.47 3.56 3.40 0 4,190 0.0
01/03/2019
3.47
 4,840 3.42 3.56 3.42 4,570 0 0.0
28/02/2019
3.42
 6,020 3.47 3.47 3.42 1,300 0 0.0
27/02/2019
3.47
 2,850 3.59 3.59 3.47 1,600 0 0.0
26/02/2019
3.48
 3,540 3.47 3.48 3.47 3,020 200 0.0
25/02/2019
3.47
 5,830 3.47 3.47 3.42 1,300 0 0.0
22/02/2019
3.47
 7,290 3.47 3.47 3.47 6,300 0 0.0
21/02/2019
3.47
 18,880 3.47 3.52 3.47 12,600 0 0.1
20/02/2019
3.47
 20,070 3.47 3.51 3.44 2,100 430 0.0
19/02/2019
3.52
 2,690 3.57 3.57 3.43 0 0 0
18/02/2019
3.57
 9,670 3.59 3.59 3.57 7,000 0 0.1
15/02/2019
3.59
 70 3.61 3.61 3.59 0 0 0
14/02/2019
3.57
 3,240 3.66 3.66 3.56 0 0 0
13/02/2019
3.56
 12,130 3.52 3.59 3.43 2,800 0 0.0
12/02/2019
3.59
 5,080 3.61 3.62 3.47 3,180 0 0.0
11/02/2019
3.47
 7,020 3.71 3.87 3.42 0 0 0
01/02/2019
3.64
 1,270 3.61 3.66 3.61 1,030 0 0.0
31/01/2019
3.61
 10,950 3.61 3.61 3.59 1,100 0 0.0
30/01/2019
3.61
 1,130 3.62 3.62 3.61 0 0 0
29/01/2019
3.62
 11,240 3.70 3.70 3.44 8,030 6,080 0.0
28/01/2019
3.70
 4,070 3.53 3.74 3.52 1,100 0 0.0
25/01/2019
3.57
 2,400 3.62 3.62 3.57 2,400 0 0.0
24/01/2019
3.62
 5,630 3.64 3.66 3.62 4,200 0 0.0
23/01/2019
3.75
 5,730 3.62 3.80 3.62 1,600 0 0.0
22/01/2019
3.62
 2,090 3.62 3.71 3.62 500 0 0.0
21/01/2019
3.71
 1,710 3.53 3.71 3.53 10 0 0
18/01/2019
3.57
 5,540 3.57 3.59 3.47 3,900 0 0.0
17/01/2019
3.57
 11,380 3.57 3.57 3.53 7,500 0 0.1
16/01/2019
3.57
 8,650 3.57 3.59 3.57 3,500 4,410 0.0
15/01/2019
3.57
 4,710 3.57 3.59 3.54 700 800 0.0
14/01/2019
3.57
 700 3.62 3.62 3.57 0 0 0
11/01/2019
3.63
 6,880 3.60 3.63 3.57 6,620 470 0.0
10/01/2019
3.64
 6,110 3.64 3.64 3.57 0 0 0
09/01/2019
3.66
 10 3.66 3.66 3.66 0 0 0
08/01/2019
3.62
 6,690 3.57 3.62 3.47 4,570 0 0.0
07/01/2019
3.57
 5,060 3.66 3.66 3.57 1,500 900 0.0
04/01/2019
3.62
 6,870 3.62 3.62 3.57 4,000 0 0.0
03/01/2019
3.62
 10,170 3.68 3.69 3.57 6,300 260 0.0
02/01/2019
3.68
 17,640 3.68 3.91 3.68 11,840 15,220 0.0
28/12/2018
3.75
 18,570 3.79 3.79 3.66 9,350 20 0.1
27/12/2018
3.79
 7,140 3.81 3.81 3.66 0 0 0
26/12/2018
3.75
 27,080 3.61 3.76 3.61 5,700 2,650 0.0
25/12/2018
3.62
 44,950 3.62 3.62 3.57 11,400 0 0.1
24/12/2018
3.62
 24,590 3.66 3.71 3.62 9,300 2,320 0.1
21/12/2018
3.66
 39,170 3.76 3.76 3.66 9,100 3,110 0.0
20/12/2018
3.76
 36,200 3.80 3.81 3.71 12,100 0 0.1
19/12/2018
3.76
 51,500 3.77 3.81 3.76 9,800 500 0.1
18/12/2018
3.77
 42,650 3.77 3.81 3.71 12,150 0 0.1
17/12/2018
3.77
 38,020 3.86 3.88 3.77 1,800 0 0.0
14/12/2018
3.86
 42,850 3.86 3.88 3.77 15,710 6,000 0.1
13/12/2018
3.86
 41,250 3.77 3.96 3.67 11,900 0 0.1
12/12/2018
3.77
 49,370 3.77 3.81 3.77 12,330 3,800 0.1
11/12/2018
3.77
 28,960 3.91 3.91 3.77 0 1,000 0.0
10/12/2018
3.86
 60,100 3.80 3.86 3.68 8,200 0 0.1
07/12/2018
3.68
 20,580 3.81 3.81 3.68 11,900 0 0.1
06/12/2018
3.80
 37,240 3.81 3.85 3.80 7,530 0 0.1
05/12/2018
3.84
 36,710 3.81 3.84 3.79 10,730 0 0.1
04/12/2018
3.85
 62,090 3.80 3.86 3.79 7,300 0 0.1
03/12/2018
3.80
 46,260 3.71 3.81 3.71 20 0 0.0
30/11/2018
3.71
 18,490 3.72 3.72 3.70 12,600 0 0.1
29/11/2018
3.72
 72,400 3.80 3.80 3.71 15,800 0 0.1
28/11/2018
3.83
 67,460 3.86 3.86 3.71 12,300 6,000 0.1
27/11/2018
3.71
 52,290 3.74 3.91 3.71 350 1,200 0.0
26/11/2018
3.71
 10,840 3.71 3.81 3.70 9,920 0 0.1
23/11/2018
3.78
 34,750 3.71 3.79 3.70 10,280 0 0.1
22/11/2018
3.67
 45,370 3.79 3.79 3.67 13,300 0 0.1
21/11/2018
3.71
 46,650 3.86 3.86 3.71 11,600 0 0.1
20/11/2018
3.87
 31,900 3.82 3.87 3.81 6,800 0 0.1
19/11/2018
3.86
 45,250 3.82 3.90 3.66 9,000 0 0.1
16/11/2018
3.81
 19,310 3.86 3.86 3.81 8,800 0 0.1
15/11/2018
3.82
 36,540 3.83 3.90 3.82 8,800 0 0.1
14/11/2018
3.82
 28,510 3.90 3.90 3.82 6,190 0 0.0
13/11/2018
3.82
 44,280 3.82 3.85 3.81 13,280 0 0.1
12/11/2018
3.85
 64,030 3.82 3.85 3.81 11,210 0 0.1
09/11/2018
3.81
 38,810 3.82 3.86 3.81 5,050 0 0.0
08/11/2018
3.81
 46,010 3.81 3.86 3.81 14,900 19,700 0.0
07/11/2018
3.81
 45,730 3.86 3.90 3.81 14,700 0 0.1
06/11/2018
3.86
 52,870 3.86 3.89 3.81 14,500 0 0.1
05/11/2018
3.89
 28,320 3.90 3.90 3.81 0 0 0
02/11/2018
3.86
 62,850 3.71 3.91 3.62 17,300 0 0.1
01/11/2018
3.70
 67,860 3.72 3.75 3.70 5,100 0 0.0
31/10/2018
3.72
 36,450 3.71 3.76 3.69 15,900 0 0.1
30/10/2018
3.71
 61,260 3.76 3.84 3.71 16,010 0 0.1
29/10/2018
3.80
 63,310 3.79 3.91 3.75 0 0 0
26/10/2018
3.78
 132,320 3.81 3.86 3.72 20,600 4,780 0.1
25/10/2018
3.72
 88,320 3.81 3.86 3.72 16,500 3,500 0.1
24/10/2018
3.91
 102,580 3.91 4.01 3.81 9,090 0 0.1
23/10/2018
4.00
 89,970 4.01 4.04 3.81 16,000 0 0.1

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