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)
22/10/2018
4.04
 69,340 4.02 4.12 4.01 14,000 0 0.1
19/10/2018
4.03
 41,700 4.03 4.03 4.00 14,000 0 0.1
18/10/2018
4.03
 66,020 4.03 4.13 4.03 14,520 4,580 0.1
17/10/2018
4.03
 91,510 4.03 4.15 4.03 1,040 0 0.0
16/10/2018
4.03
 79,670 4.01 4.06 3.96 14,000 0 0.1
15/10/2018
4.03
 68,570 4.10 4.10 3.96 5,460 0 0.0
12/10/2018
3.97
 118,230 3.96 4.01 3.91 16,200 3,320 0.1
11/10/2018
3.96
 100,730 3.96 4.25 3.96 16,660 0 0.1
10/10/2018
4.26
 87,990 4.40 4.45 4.24 12,900 3,540 0.1
09/10/2018
4.38
 73,100 4.40 4.52 4.38 600 0 0.0
08/10/2018
4.40
 97,910 4.45 4.54 4.35 7,800 0 0.1
05/10/2018
4.40
 102,610 4.39 4.40 4.30 12,900 0 0.1
04/10/2018
4.40
 87,360 4.40 4.40 4.30 12,200 24,850 -0.1
03/10/2018
4.40
 109,570 4.44 4.44 4.40 12,800 25,150 -0.1
02/10/2018
4.44
 163,160 4.54 4.59 4.40 3,450 81,100 -0.7
01/10/2018
4.54
 230,240 4.60 4.64 4.31 13,400 63,380 -0.5
28/09/2018
4.64
 165,540 4.64 4.72 4.59 12,120 60,000 -0.5
27/09/2018
4.67
 117,300 4.72 4.74 4.59 0 35,000 -0.3
26/09/2018
4.72
 344,110 4.42 4.74 4.42 5,000 30,000 -0.2
25/09/2018
4.43
 106,280 4.43 4.47 4.41 10 35,000 -0.3
24/09/2018
4.44
 257,700 4.45 4.45 4.40 0 120,000 -1.1
21/09/2018
4.42
 318,970 4.40 4.45 4.39 1,810 198,750 -1.8
20/09/2018
4.38
 63,470 4.40 4.45 4.37 0 0 0
19/09/2018
4.39
 134,350 4.34 4.39 4.30 0 41,370 -0.4
18/09/2018
4.34
 109,090 4.33 4.35 4.20 13,100 32,100 -0.2
17/09/2018
4.33
 103,950 4.33 4.50 4.32 3,100 2,700 0.0
14/09/2018
4.33
 22,440 4.45 4.45 4.30 1,750 6,200 0.0
13/09/2018
4.33
 87,730 4.37 4.37 4.30 13,100 17,000 0.0
12/09/2018
4.30
 64,120 4.35 4.39 4.30 1,180 0 0.0
11/09/2018
4.38
 55,600 4.45 4.45 4.30 10,350 5,500 0.0
10/09/2018
4.39
 97,490 4.31 4.39 4.30 10,600 0 0.1
07/09/2018
4.32
 54,090 4.33 4.34 4.30 12,700 0 0.1
06/09/2018
4.32
 60,820 4.33 4.34 4.24 13,300 0 0.1
05/09/2018
4.30
 79,870 4.34 4.34 4.30 13,140 0 0.1
04/09/2018
4.33
 88,970 4.35 4.39 4.30 12,900 0 0.1
31/08/2018
4.35
 52,990 4.34 4.40 4.34 4,100 0 0.0
30/08/2018
4.35
 67,520 4.35 4.37 4.25 0 0 0
29/08/2018
4.34
 84,290 4.40 4.40 4.15 13,640 0 0.1
28/08/2018
4.32
 59,010 4.25 4.35 4.23 0 0 0
27/08/2018
4.34
 77,710 4.20 4.35 4.18 11,120 0 0.1
24/08/2018
4.18
 61,570 4.25 4.30 4.16 4,000 0 0.0
23/08/2018
4.20
 76,650 4.06 4.25 4.06 5,200 10,000 0.0
22/08/2018
4.06
 106,240 4.35 4.40 4.06 13,100 100 0.1
21/08/2018
4.35
 73,910 4.40 4.47 4.30 13,100 0 0.1
20/08/2018
4.35
 52,580 4.36 4.47 4.35 5,870 0 0.1
17/08/2018
4.40
 37,690 4.35 4.52 4.31 5,700 0 0.1
16/08/2018
4.41
 58,970 4.40 4.42 4.30 12,800 7,810 0.0
15/08/2018
4.42
 56,520 4.40 4.45 4.35 12,340 0 0.1
14/08/2018
4.40
 80,560 4.41 4.41 4.31 12,900 11,340 0.0
13/08/2018
4.40
 65,680 4.49 4.49 4.36 12,500 19,910 -0.1
10/08/2018
4.49
 91,330 4.41 4.50 4.41 12,600 23,000 -0.1
09/08/2018
4.41
 29,590 4.45 4.62 4.41 0 10,000 -0.1
08/08/2018
4.45
 35,340 4.40 4.50 4.40 11,010 7,000 0.0
07/08/2018
4.40
 71,740 4.50 4.54 4.40 1,800 25,000 -0.2
06/08/2018
4.49
 74,950 4.64 4.64 4.37 12,800 20,130 -0.1
03/08/2018
4.37
 40,940 4.45 4.47 4.37 12,800 0 0.1
02/08/2018
4.40
 41,670 4.45 4.45 4.37 8,300 0 0.1
01/08/2018
4.40
 66,190 4.36 4.40 4.15 12,800 0 0.1
31/07/2018
4.35
 41,660 4.36 4.45 4.35 7,690 0 0.1
30/07/2018
4.35
 48,240 4.37 4.50 4.35 12,600 140 0.1
27/07/2018
4.50
 34,980 4.36 4.50 4.36 3,500 10,000 -0.1
26/07/2018
4.36
 47,340 4.36 4.64 4.35 12,000 10,000 0.0
25/07/2018
4.36
 35,840 4.35 4.39 4.35 4,300 0 0.0
24/07/2018
4.38
 21,480 4.39 4.39 4.35 12,800 0 0.1
23/07/2018
4.39
 45,360 4.39 4.39 4.35 0 0 0
20/07/2018
4.38
 78,670 4.45 4.45 4.23 12,600 5,730 0.1
19/07/2018
4.45
 42,360 4.52 4.52 4.37 12,600 9,000 0.0
18/07/2018
4.42
 46,520 4.52 4.52 4.36 800 10,000 -0.1
17/07/2018
4.42
 76,460 4.40 4.47 4.30 12,900 15,000 0.0
16/07/2018
4.40
 114,660 4.54 4.54 4.40 12,500 23,790 -0.1
13/07/2018
4.50
 100,200 4.50 4.52 4.49 12,500 0 0.1
12/07/2018
4.49
 136,510 4.49 4.59 4.49 3,500 5,240 0.0
11/07/2018
4.49
 118,620 4.54 4.59 4.30 13,010 0 0.1
10/07/2018
4.59
 123,700 4.54 4.64 4.50 4,670 630 0.0
09/07/2018
4.50
 129,110 4.59 4.64 4.50 7,500 0 0.1
06/07/2018
4.45
 110,010 4.64 4.64 4.45 0 330 0.0
05/07/2018
4.62
 73,180 4.74 4.74 4.50 60 0 0.0
04/07/2018
4.50
 97,000 4.64 4.64 4.50 0 2,230 0.0
03/07/2018
4.60
 67,050 4.84 4.89 4.60 0 620 0.0
02/07/2018
4.84
 60,060 4.98 4.98 4.74 0 0 0
29/06/2018
4.89
 101,630 4.89 4.98 4.69 0 0 0
28/06/2018
4.89
 92,900 5.08 5.08 4.84 0 0 0
27/06/2018
5.08
 147,380 4.98 5.13 4.96 0 0 0
26/06/2018
5.03
 95,300 5.08 5.08 4.89 22,000 0 0.2
25/06/2018
4.94
 127,140 5.08 5.18 4.94 0 520 0.0
22/06/2018
4.94
 105,810 5.08 5.13 4.94 0 0 0
21/06/2018
5.13
 100,020 5.23 5.23 5.08 10 0 0.0
20/06/2018
5.23
 90,450 5.13 5.37 4.91 0 23,590 -0.2
19/06/2018
5.03
 155,410 5.37 5.42 5.03 0 0 0
18/06/2018
5.40
 118,410 5.77 5.77 5.40 0 0 0
15/06/2018
5.72
 74,540 5.86 5.86 5.57 1,460 0 0.0
14/06/2018
5.72
 143,880 5.52 5.86 5.35 0 0 0
13/06/2018
5.55
 98,890 5.57 5.59 5.23 300 0 0.0
12/06/2018
5.52
 127,960 5.52 5.64 5.23 40 0 0.0
11/06/2018
5.52
 209,000 5.08 5.52 5.08 2,000 240 0.0
08/06/2018
5.18
 127,370 5.03 5.18 4.96 0 5,170 -0.1
07/06/2018
5.06
 97,770 4.98 5.13 4.98 0 1,500 0.0
06/06/2018
5.03
 103,160 5.13 5.18 4.98 0 0 0
05/06/2018
5.18
 105,210 5.13 5.33 5.06 0 0 0
04/06/2018
5.13
 168,170 5.25 5.42 4.98 0 0 0

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