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)
16/11/2018
3.70
 19,310 3.71 3.75 3.70 8,800 0 0.1
15/11/2018
3.71
 36,540 3.71 3.79 3.71 8,800 0 0.1
14/11/2018
3.71
 28,510 3.71 3.79 3.71 6,190 0 0.0
13/11/2018
3.71
 44,280 3.74 3.74 3.70 13,280 0 0.1
12/11/2018
3.74
 64,030 3.70 3.74 3.70 11,210 0 0.1
09/11/2018
3.70
 38,810 3.70 3.75 3.70 5,050 0 0.0
08/11/2018
3.70
 46,010 3.70 3.75 3.70 14,900 19,700 0.0
07/11/2018
3.70
 45,730 3.75 3.79 3.70 14,700 0 0.1
06/11/2018
3.75
 52,870 3.78 3.78 3.70 14,500 0 0.1
05/11/2018
3.78
 28,320 3.75 3.79 3.70 0 0 0
02/11/2018
3.75
 62,850 3.60 3.80 3.51 17,300 0 0.1
01/11/2018
3.60
 67,860 3.61 3.65 3.60 5,100 0 0.0
31/10/2018
3.61
 36,450 3.61 3.65 3.59 15,900 0 0.1
30/10/2018
3.61
 61,260 3.69 3.73 3.61 16,010 0 0.1
29/10/2018
3.69
 63,310 3.67 3.80 3.65 0 0 0
26/10/2018
3.67
 132,320 3.62 3.75 3.62 20,600 4,780 0.1
25/10/2018
3.62
 88,320 3.80 3.80 3.62 16,500 3,500 0.1
24/10/2018
3.80
 102,580 3.88 3.89 3.70 9,090 0 0.1
23/10/2018
3.88
 89,970 3.92 3.92 3.70 16,000 0 0.1
22/10/2018
3.92
 69,340 3.91 4.01 3.89 14,000 0 0.1
19/10/2018
3.91
 41,700 3.92 3.92 3.89 14,000 0 0.1
18/10/2018
3.92
 66,020 3.92 4.01 3.92 14,520 4,580 0.1
17/10/2018
3.92
 91,510 3.92 4.03 3.92 1,040 0 0.0
16/10/2018
3.92
 79,670 3.92 3.94 3.85 14,000 0 0.1
15/10/2018
3.92
 68,570 3.86 3.99 3.85 5,460 0 0.0
12/10/2018
3.86
 118,230 3.85 3.89 3.80 16,200 3,320 0.1
11/10/2018
3.85
 100,730 4.13 4.13 3.85 16,660 0 0.1
10/10/2018
4.13
 87,990 4.25 4.32 4.12 12,900 3,540 0.1
09/10/2018
4.25
 73,100 4.27 4.39 4.25 600 0 0.0
08/10/2018
4.27
 97,910 4.27 4.41 4.22 7,800 0 0.1
05/10/2018
4.27
 102,610 4.27 4.27 4.18 12,900 0 0.1
04/10/2018
4.27
 87,360 4.27 4.27 4.18 12,200 24,850 -0.1
03/10/2018
4.27
 109,570 4.31 4.31 4.27 12,800 25,150 -0.1
02/10/2018
4.31
 163,160 4.41 4.46 4.27 3,450 81,100 -0.7
01/10/2018
4.41
 230,240 4.50 4.51 4.19 13,400 63,380 -0.5
28/09/2018
4.50
 165,540 4.53 4.58 4.46 12,120 60,000 -0.5
27/09/2018
4.53
 117,300 4.58 4.60 4.46 0 35,000 -0.3
26/09/2018
4.58
 344,110 4.31 4.60 4.29 5,000 30,000 -0.2
25/09/2018
4.31
 106,280 4.31 4.34 4.28 10 35,000 -0.3
24/09/2018
4.31
 257,700 4.30 4.32 4.28 0 120,000 -1.1
21/09/2018
4.30
 318,970 4.26 4.32 4.26 1,810 198,750 -1.8
20/09/2018
4.26
 63,470 4.27 4.32 4.25 0 0 0
19/09/2018
4.27
 134,350 4.22 4.27 4.18 0 41,370 -0.4
18/09/2018
4.22
 109,090 4.21 4.22 4.08 13,100 32,100 -0.2
17/09/2018
4.21
 103,950 4.21 4.37 4.20 3,100 2,700 0.0
14/09/2018
4.21
 22,440 4.21 4.32 4.18 1,750 6,200 0.0
13/09/2018
4.21
 87,730 4.18 4.25 4.18 13,100 17,000 0.0
12/09/2018
4.18
 64,120 4.25 4.26 4.18 1,180 0 0.0
11/09/2018
4.25
 55,600 4.27 4.32 4.18 10,350 5,500 0.0
10/09/2018
4.27
 97,490 4.20 4.27 4.18 10,600 0 0.1
07/09/2018
4.20
 54,090 4.20 4.22 4.18 12,700 0 0.1
06/09/2018
4.20
 60,820 4.18 4.22 4.12 13,300 0 0.1
05/09/2018
4.18
 79,870 4.21 4.22 4.18 13,140 0 0.1
04/09/2018
4.21
 88,970 4.23 4.26 4.18 12,900 0 0.1
31/08/2018
4.23
 52,990 4.22 4.27 4.22 4,100 0 0.0
30/08/2018
4.22
 67,520 4.22 4.25 4.13 0 0 0
29/08/2018
4.22
 84,290 4.20 4.27 4.03 13,640 0 0.1
28/08/2018
4.20
 59,010 4.22 4.22 4.11 0 0 0
27/08/2018
4.22
 77,710 4.06 4.22 4.06 11,120 0 0.1
24/08/2018
4.06
 61,570 4.08 4.18 4.04 4,000 0 0.0
23/08/2018
4.08
 76,650 3.94 4.13 3.94 5,200 10,000 0.0
22/08/2018
3.94
 106,240 4.22 4.27 3.94 13,100 100 0.1
21/08/2018
4.22
 73,910 4.22 4.34 4.18 13,100 0 0.1
20/08/2018
4.22
 52,580 4.27 4.34 4.22 5,870 0 0.1
17/08/2018
4.27
 37,690 4.29 4.39 4.19 5,700 0 0.1
16/08/2018
4.29
 58,970 4.30 4.30 4.18 12,800 7,810 0.0
15/08/2018
4.30
 56,520 4.27 4.32 4.22 12,340 0 0.1
14/08/2018
4.27
 80,560 4.27 4.28 4.19 12,900 11,340 0.0
13/08/2018
4.27
 65,680 4.36 4.36 4.23 12,500 19,910 -0.1
10/08/2018
4.36
 91,330 4.28 4.37 4.28 12,600 23,000 -0.1
09/08/2018
4.28
 29,590 4.32 4.49 4.28 0 10,000 -0.1
08/08/2018
4.32
 35,340 4.27 4.37 4.27 11,010 7,000 0.0
07/08/2018
4.27
 71,740 4.36 4.41 4.27 1,800 25,000 -0.2
06/08/2018
4.36
 74,950 4.25 4.50 4.25 12,800 20,130 -0.1
03/08/2018
4.25
 40,940 4.27 4.34 4.25 12,800 0 0.1
02/08/2018
4.27
 41,670 4.27 4.32 4.25 8,300 0 0.1
01/08/2018
4.27
 66,190 4.23 4.27 4.03 12,800 0 0.1
31/07/2018
4.23
 41,660 4.22 4.32 4.22 7,690 0 0.1
30/07/2018
4.22
 48,240 4.37 4.37 4.22 12,600 140 0.1
27/07/2018
4.37
 34,980 4.23 4.37 4.23 3,500 10,000 -0.1
26/07/2018
4.23
 47,340 4.23 4.51 4.22 12,000 10,000 0.0
25/07/2018
4.23
 35,840 4.26 4.26 4.22 4,300 0 0.0
24/07/2018
4.26
 21,480 4.27 4.27 4.22 12,800 0 0.1
23/07/2018
4.27
 45,360 4.26 4.27 4.22 0 0 0
20/07/2018
4.26
 78,670 4.32 4.32 4.11 12,600 5,730 0.1
19/07/2018
4.32
 42,360 4.30 4.39 4.25 12,600 9,000 0.0
18/07/2018
4.30
 46,520 4.30 4.39 4.24 800 10,000 -0.1
17/07/2018
4.30
 76,460 4.27 4.34 4.18 12,900 15,000 0.0
16/07/2018
4.27
 114,660 4.37 4.41 4.27 12,500 23,790 -0.1
13/07/2018
4.37
 100,200 4.36 4.39 4.36 12,500 0 0.1
12/07/2018
4.36
 136,510 4.36 4.46 4.36 3,500 5,240 0.0
11/07/2018
4.36
 118,620 4.46 4.46 4.18 13,010 0 0.1
10/07/2018
4.46
 123,700 4.37 4.51 4.37 4,670 630 0.0
09/07/2018
4.37
 129,110 4.32 4.51 4.37 7,500 0 0.1
06/07/2018
4.32
 110,010 4.49 4.51 4.32 0 330 0.0
05/07/2018
4.49
 73,180 4.37 4.60 4.37 60 0 0.0
04/07/2018
4.37
 97,000 4.47 4.51 4.37 0 2,230 0.0
03/07/2018
4.47
 67,050 4.70 4.75 4.47 0 620 0.0
02/07/2018
4.70
 60,060 4.75 4.84 4.60 0 0 0
29/06/2018
4.75
 101,630 4.75 4.84 4.56 0 0 0

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