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)
28/06/2018
4.75
 92,900 4.94 4.94 4.70 0 0 0
27/06/2018
4.94
 147,380 4.89 4.98 4.82 0 0 0
26/06/2018
4.89
 95,300 4.79 4.94 4.75 22,000 0 0.2
25/06/2018
4.79
 127,140 4.79 5.03 4.79 0 520 0.0
22/06/2018
4.79
 105,810 4.98 4.98 4.79 0 0 0
21/06/2018
4.98
 100,020 5.08 5.08 4.94 10 0 0.0
20/06/2018
5.08
 90,450 4.89 5.22 4.77 0 23,590 -0.2
19/06/2018
4.89
 155,410 5.25 5.27 4.89 0 0 0
18/06/2018
5.25
 118,410 5.55 5.60 5.25 0 0 0
15/06/2018
5.55
 74,540 5.55 5.70 5.41 1,460 0 0.0
14/06/2018
5.55
 143,880 5.39 5.70 5.20 0 0 0
13/06/2018
5.39
 98,890 5.36 5.44 5.08 300 0 0.0
12/06/2018
5.36
 127,960 5.36 5.48 5.08 40 0 0.0
11/06/2018
5.36
 209,000 5.03 5.36 4.94 2,000 240 0.0
08/06/2018
5.03
 127,370 4.91 5.03 4.82 0 5,170 -0.1
07/06/2018
4.91
 97,770 4.89 4.98 4.84 0 1,500 0.0
06/06/2018
4.89
 103,160 5.03 5.03 4.84 0 0 0
05/06/2018
5.03
 105,210 4.98 5.17 4.91 0 0 0
04/06/2018
4.98
 168,170 5.03 5.27 4.84 0 0 0
01/06/2018
5.03
 243,960 4.75 5.08 4.82 0 0 0
31/05/2018
4.75
 150,120 4.70 4.75 4.70 0 20 0.0
30/05/2018
4.70
 85,810 4.70 4.75 4.60 0 2,820 0.0
29/05/2018
4.70
 80,100 4.69 4.70 4.60 0 4,380 0.0
28/05/2018
4.69
 68,160 4.75 4.75 4.52 300 0 0.0
25/05/2018
4.75
 61,000 4.79 4.79 4.60 3,000 1,830 0.0
24/05/2018
4.79
 171,090 4.77 4.96 4.75 23,590 12,090 0.1
23/05/2018
4.77
 111,020 4.89 4.89 4.65 940 270 0.0
22/05/2018
4.89
 139,070 5.03 5.03 4.74 5,600 630 0.0
21/05/2018
5.03
 173,420 5.15 5.15 4.89 0 1,260 0.0
18/05/2018
5.15
 204,700 5.10 5.22 4.98 20,800 29,360 -0.1
17/05/2018
5.10
 172,520 4.94 5.20 4.89 0 2,140 0.0
16/05/2018
4.94
 165,360 4.74 4.98 4.75 0 0 0
15/05/2018
4.74
 85,650 4.75 4.82 4.68 650 13,320 -0.1
14/05/2018
4.75
 68,390 4.75 4.75 4.72 0 10,390 -0.1
11/05/2018
4.75
 94,710 4.75 4.82 4.72 0 12,540 -0.1
10/05/2018
4.75
 73,480 4.79 4.94 4.75 50 900 0.0
09/05/2018
4.79
 95,630 4.89 4.91 4.75 50 0 0.0
08/05/2018
4.89
 126,220 4.91 4.98 4.82 0 0 0
07/05/2018
4.91
 117,490 4.66 4.96 4.75 0 0 0
04/05/2018
4.66
 100,630 4.96 5.06 4.66 14,700 0 0.1
03/05/2018
4.96
 99,560 5.03 5.03 4.87 180 0 0.0
02/05/2018
5.03
 122,030 5.06 5.39 4.87 2,010 12,530 -0.1
27/04/2018
5.06
 63,340 5.06 5.39 4.79 0 14,530 -0.1
26/04/2018
5.06
 124,780 5.41 5.41 5.06 12,000 6,000 0.1
24/04/2018
5.41
 108,660 5.51 5.51 5.36 2,000 0 0.0
23/04/2018
5.51
 89,010 5.51 5.55 5.36 4,000 0 0.0
20/04/2018
5.51
 80,670 5.51 5.60 5.46 3,000 10,100 -0.1
19/04/2018
5.51
 110,240 5.60 5.70 5.51 0 60 0.0
18/04/2018
5.60
 140,480 5.58 5.62 5.55 0 0 0
17/04/2018
5.58
 90,640 5.70 5.70 5.51 0 3,730 0.0
16/04/2018
5.70
 144,070 5.70 5.89 5.55 3,110 5,200 0.0
13/04/2018
5.70
 98,740 5.51 5.89 5.65 7,890 0 0.1
12/04/2018
5.51
 106,220 5.81 5.98 5.51 14,890 19,900 -0.1
11/04/2018
5.81
 71,360 6.00 6.08 5.81 3,770 24,000 -0.3
10/04/2018
6.00
 75,150 6.05 6.12 5.91 1,840 20,000 -0.2
09/04/2018
6.05
 121,620 6.10 6.36 6.05 500 5,000 -0.1
06/04/2018
6.10
 112,700 6.12 6.22 6.08 2,800 0 0.0
05/04/2018
6.12
 103,770 5.98 6.27 5.98 0 0 0
04/04/2018
5.98
 123,880 6.08 6.17 5.93 1,500 4,080 0.0
03/04/2018
6.08
 93,700 6.34 6.41 6.08 80 7,920 -0.1
02/04/2018
6.34
 112,940 6.38 6.55 6.24 3,610 3,000 0.0
30/03/2018
6.38
 121,900 6.08 6.48 5.98 19,670 0 0.3
29/03/2018
6.08
 89,660 6.08 6.08 5.96 4,550 3,680 0.0
28/03/2018
6.08
 56,050 6.12 6.12 5.93 10 0 0.0
27/03/2018
6.12
 89,620 6.17 6.24 6.03 670 0 0.0
26/03/2018
6.17
 45,430 6.22 6.22 6.10 3,950 7,020 0.0
23/03/2018
6.22
 78,170 6.31 6.31 6.17 6,800 15,000 -0.1
22/03/2018
6.31
 103,160 6.27 6.36 6.27 380 0 0.0
21/03/2018
6.27
 119,980 6.27 6.41 6.24 460 0 0.0
20/03/2018
6.27
 117,920 6.27 6.34 6.27 8,250 1,910 0.1
19/03/2018
6.27
 128,250 6.34 6.41 6.27 800 1,090 0.0
16/03/2018
6.34
 92,130 6.34 6.43 6.27 12,060 10,000 0.0
15/03/2018
6.34
 51,220 6.27 6.36 6.27 0 0 0
14/03/2018
6.27
 70,050 6.29 6.36 6.27 5,530 13,780 -0.1
13/03/2018
6.29
 91,240 6.36 6.46 6.29 440 13,520 -0.2
12/03/2018
6.36
 110,020 6.41 6.43 6.34 6,730 21,180 -0.2
09/03/2018
6.41
 93,370 6.41 6.53 6.36 150 9,510 -0.1
08/03/2018
6.41
 83,260 6.46 6.46 6.36 150 15,410 -0.2
07/03/2018
6.46
 76,350 6.53 6.57 6.38 0 18,500 -0.3
06/03/2018
6.53
 87,050 6.38 6.62 6.31 0 0 0
05/03/2018
6.38
 121,300 6.48 6.50 6.38 300 0 0.0
02/03/2018
6.48
 79,110 6.48 6.55 6.41 0 0 0
01/03/2018
6.48
 73,640 6.48 6.60 6.43 0 0 0
28/02/2018
6.48
 77,570 6.53 6.67 6.43 100 0 0.0
27/02/2018
6.53
 84,170 6.55 6.55 6.36 0 53,840 -0.7
26/02/2018
6.55
 89,450 6.65 6.65 6.55 3,500 0 0.0
23/02/2018
6.65
 86,310 6.53 6.69 6.46 3,230 2,390 0.0
22/02/2018
6.53
 92,740 6.65 6.65 6.36 310 0 0.0
21/02/2018
6.65
 14,490 6.50 6.69 6.31 300 260 0.0
13/02/2018
6.50
 123,470 6.48 6.60 6.31 2,000 81,180 -1.1
12/02/2018
6.48
 74,380 6.48 6.74 6.41 0 0 0
09/02/2018
6.48
 43,480 6.46 6.65 6.41 2,000 1,080 0.0
08/02/2018
6.46
 67,760 6.41 6.69 6.19 0 3,000 0.0
07/02/2018
6.41
 114,720 6.41 6.65 6.36 1,000 0 0.0
06/02/2018
6.41
 31,610 6.60 6.60 6.15 0 0 0
05/02/2018
6.60
 85,060 6.74 6.79 6.60 3,000 0 0.0
02/02/2018
6.74
 70,440 6.60 6.79 6.60 0 0 0
01/02/2018
6.60
 67,620 6.60 6.74 6.50 2,000 0 0.0
31/01/2018
6.60
 114,990 6.74 6.74 6.60 40 6,320 -0.1
30/01/2018
6.74
 142,760 6.72 6.91 6.67 8,200 1,320 0.1

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