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)
01/06/2018
5.18
 243,960 5.01 5.23 4.96 0 0 0
31/05/2018
4.89
 150,120 4.84 4.89 4.84 0 20 0.0
30/05/2018
4.84
 85,810 4.74 4.89 4.74 0 2,820 0.0
29/05/2018
4.84
 80,100 4.79 4.84 4.74 0 4,380 0.0
28/05/2018
4.83
 68,160 4.84 4.89 4.65 300 0 0.0
25/05/2018
4.89
 61,000 4.91 4.94 4.74 3,000 1,830 0.0
24/05/2018
4.94
 171,090 4.91 5.11 4.89 23,590 12,090 0.1
23/05/2018
4.91
 111,020 5.03 5.03 4.79 940 270 0.0
22/05/2018
5.03
 139,070 4.89 5.16 4.88 5,600 630 0.0
21/05/2018
5.18
 173,420 5.08 5.30 5.03 0 1,260 0.0
18/05/2018
5.30
 204,700 5.37 5.37 5.13 20,800 29,360 -0.1
17/05/2018
5.25
 172,520 5.08 5.35 5.03 0 2,140 0.0
16/05/2018
5.08
 165,360 4.89 5.13 4.89 0 0 0
15/05/2018
4.88
 85,650 4.89 4.96 4.81 650 13,320 -0.1
14/05/2018
4.89
 68,390 4.89 4.89 4.86 0 10,390 -0.1
11/05/2018
4.89
 94,710 4.96 4.96 4.86 0 12,540 -0.1
10/05/2018
4.89
 73,480 5.01 5.08 4.89 50 900 0.0
09/05/2018
4.94
 95,630 5.06 5.06 4.89 50 0 0.0
08/05/2018
5.03
 126,220 5.06 5.13 4.96 0 0 0
07/05/2018
5.06
 117,490 4.98 5.11 4.89 0 0 0
04/05/2018
4.79
 100,630 5.01 5.20 4.79 14,700 0 0.1
03/05/2018
5.11
 99,560 5.16 5.16 5.01 180 0 0.0
02/05/2018
5.18
 122,030 5.18 5.55 5.01 2,010 12,530 -0.1
27/04/2018
5.20
 63,340 4.94 5.55 4.94 0 14,530 -0.1
26/04/2018
5.20
 124,780 5.57 5.57 5.20 12,000 6,000 0.1
24/04/2018
5.57
 108,660 5.62 5.67 5.52 2,000 0 0.0
23/04/2018
5.67
 89,010 5.72 5.72 5.52 4,000 0 0.0
20/04/2018
5.67
 80,670 5.62 5.77 5.62 3,000 10,100 -0.1
19/04/2018
5.67
 110,240 5.77 5.86 5.67 0 60 0.0
18/04/2018
5.77
 140,480 5.77 5.79 5.72 0 0 0
17/04/2018
5.74
 90,640 5.86 5.86 5.67 0 3,730 0.0
16/04/2018
5.86
 144,070 5.81 6.06 5.72 3,110 5,200 0.0
13/04/2018
5.86
 98,740 5.94 6.06 5.81 7,890 0 0.1
12/04/2018
5.67
 106,220 6.16 6.16 5.67 14,890 19,900 -0.1
11/04/2018
5.99
 71,360 6.18 6.25 5.99 3,770 24,000 -0.3
10/04/2018
6.18
 75,150 6.16 6.30 6.08 1,840 20,000 -0.2
09/04/2018
6.23
 121,620 6.28 6.55 6.23 500 5,000 -0.1
06/04/2018
6.28
 112,700 6.30 6.40 6.25 2,800 0 0.0
05/04/2018
6.30
 103,770 6.16 6.45 6.16 0 0 0
04/04/2018
6.16
 123,880 6.30 6.35 6.11 1,500 4,080 0.0
03/04/2018
6.25
 93,700 6.52 6.60 6.25 80 7,920 -0.1
02/04/2018
6.52
 112,940 6.69 6.74 6.43 3,610 3,000 0.0
30/03/2018
6.57
 121,900 6.16 6.67 6.16 19,670 0 0.3
29/03/2018
6.25
 89,660 6.25 6.25 6.13 4,550 3,680 0.0
28/03/2018
6.25
 56,050 6.21 6.30 6.11 10 0 0.0
27/03/2018
6.30
 89,620 6.43 6.43 6.21 670 0 0.0
26/03/2018
6.35
 45,430 6.35 6.40 6.28 3,950 7,020 0.0
23/03/2018
6.40
 78,170 6.50 6.50 6.35 6,800 15,000 -0.1
22/03/2018
6.50
 103,160 6.50 6.55 6.45 380 0 0.0
21/03/2018
6.45
 119,980 6.45 6.60 6.43 460 0 0.0
20/03/2018
6.45
 117,920 6.45 6.52 6.45 8,250 1,910 0.1
19/03/2018
6.45
 128,250 6.60 6.60 6.45 800 1,090 0.0
16/03/2018
6.52
 92,130 6.52 6.62 6.45 12,060 10,000 0.0
15/03/2018
6.52
 51,220 6.55 6.55 6.45 0 0 0
14/03/2018
6.45
 70,050 6.50 6.55 6.45 5,530 13,780 -0.1
13/03/2018
6.47
 91,240 6.55 6.65 6.47 440 13,520 -0.2
12/03/2018
6.55
 110,020 6.55 6.62 6.52 6,730 21,180 -0.2
09/03/2018
6.60
 93,370 6.65 6.72 6.55 150 9,510 -0.1
08/03/2018
6.60
 83,260 6.65 6.65 6.55 150 15,410 -0.2
07/03/2018
6.65
 76,350 6.72 6.77 6.57 0 18,500 -0.3
06/03/2018
6.72
 87,050 6.82 6.82 6.50 0 0 0
05/03/2018
6.57
 121,300 6.69 6.69 6.57 300 0 0.0
02/03/2018
6.67
 79,110 6.69 6.74 6.60 0 0 0
01/03/2018
6.67
 73,640 6.67 6.79 6.62 0 0 0
28/02/2018
6.67
 77,570 6.87 6.87 6.62 100 0 0.0
27/02/2018
6.72
 84,170 6.65 6.74 6.55 0 53,840 -0.7
26/02/2018
6.74
 89,450 6.84 6.84 6.74 3,500 0 0.0
23/02/2018
6.84
 86,310 6.84 6.89 6.65 3,230 2,390 0.0
22/02/2018
6.72
 92,740 6.69 6.79 6.55 310 0 0.0
21/02/2018
6.84
 14,490 6.50 6.89 6.50 300 260 0.0
13/02/2018
6.69
 123,470 6.67 6.79 6.50 2,000 81,180 -1.1
12/02/2018
6.67
 74,380 6.67 6.94 6.60 0 0 0
09/02/2018
6.67
 43,480 6.79 6.84 6.60 2,000 1,080 0.0
08/02/2018
6.65
 67,760 6.38 6.89 6.38 0 3,000 0.0
07/02/2018
6.60
 114,720 6.79 6.84 6.55 1,000 0 0.0
06/02/2018
6.60
 31,610 6.60 6.65 6.33 0 0 0
05/02/2018
6.79
 85,060 6.94 6.99 6.79 3,000 0 0.0
02/02/2018
6.94
 70,440 6.84 6.99 6.79 0 0 0
01/02/2018
6.79
 67,620 6.94 6.94 6.69 2,000 0 0.0
31/01/2018
6.79
 114,990 6.89 6.94 6.79 40 6,320 -0.1
30/01/2018
6.94
 142,760 7.09 7.11 6.87 8,200 1,320 0.1
29/01/2018
6.91
 112,750 7.28 7.28 6.91 170 0 0.0
26/01/2018
7.21
 203,610 7.13 7.48 6.94 60,370 3,000 0.8
25/01/2018
7.13
 156,310 6.82 7.26 6.82 620,620 0 9.2
22/01/2018
6.79
 132,320 6.65 6.94 6.65 0 4,290 -0.1
19/01/2018
6.84
 101,130 6.94 7.04 6.84 30 0 0.0
18/01/2018
6.94
 118,250 6.84 6.99 6.74 400 0 0.0
17/01/2018
6.99
 128,900 6.94 7.04 6.74 50 7,300 -0.1
16/01/2018
6.94
 89,470 7.09 7.09 6.79 3,000 0 0.0
15/01/2018
6.99
 60,880 7.09 7.09 6.91 200 0 0.0
12/01/2018
7.04
 64,590 7.04 7.13 6.99 6,880 0 0.1
11/01/2018
6.99
 65,960 7.04 7.04 6.84 0 7,560 -0.1
10/01/2018
6.96
 74,580 7.04 7.04 6.94 0 10,000 -0.1
09/01/2018
7.04
 78,800 6.87 7.13 6.87 250 1,160 0.0
08/01/2018
7.04
 69,160 7.09 7.18 6.99 0 6,250 -0.1
05/01/2018
7.09
 98,250 7.13 7.28 6.99 11,200 18,700 -0.1
04/01/2018
7.01
 73,530 6.84 7.09 6.84 3,600 0 0.1
03/01/2018
6.84
 78,460 6.84 6.99 6.84 3,000 0 0.0
02/01/2018
6.84
 72,250 6.69 7.09 6.69 800 0 0.0
29/12/2017
6.69
 136,750 7.13 7.33 6.69 5,710 100 0.1

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