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)
29/01/2018
6.72
 112,750 7.00 7.07 6.72 170 0 0.0
26/01/2018
7.00
 203,610 6.93 7.26 6.74 60,370 3,000 0.8
25/01/2018
6.93
 156,310 6.60 7.05 6.62 620,620 0 9.2
22/01/2018
6.60
 132,320 6.65 6.74 6.46 0 4,290 -0.1
19/01/2018
6.65
 101,130 6.74 6.84 6.65 30 0 0.0
18/01/2018
6.74
 118,250 6.79 6.79 6.55 400 0 0.0
17/01/2018
6.79
 128,900 6.74 6.84 6.55 50 7,300 -0.1
16/01/2018
6.74
 89,470 6.79 6.88 6.60 3,000 0 0.0
15/01/2018
6.79
 60,880 6.84 6.88 6.72 200 0 0.0
12/01/2018
6.84
 64,590 6.79 6.93 6.79 6,880 0 0.1
11/01/2018
6.79
 65,960 6.76 6.84 6.65 0 7,560 -0.1
10/01/2018
6.76
 74,580 6.84 6.84 6.74 0 10,000 -0.1
09/01/2018
6.84
 78,800 6.84 6.93 6.67 250 1,160 0.0
08/01/2018
6.84
 69,160 6.88 6.98 6.79 0 6,250 -0.1
05/01/2018
6.88
 98,250 6.81 7.07 6.79 11,200 18,700 -0.1
04/01/2018
6.81
 73,530 6.65 6.88 6.65 3,600 0 0.1
03/01/2018
6.65
 78,460 6.65 6.79 6.65 3,000 0 0.0
02/01/2018
6.65
 72,250 6.50 6.88 6.50 800 0 0.0
29/12/2017
6.50
 136,750 6.93 7.12 6.50 5,710 100 0.1
28/12/2017
6.93
 106,960 7.26 7.31 6.88 690 0 0.0
27/12/2017
7.26
 62,310 7.31 7.36 7.17 0 0 0
26/12/2017
7.31
 77,340 7.38 7.43 7.17 0 0 0
25/12/2017
7.38
 106,420 7.31 7.45 6.91 3,770 0 0.1
22/12/2017
7.31
 75,390 7.52 7.55 7.26 0 0 0
21/12/2017
7.52
 57,590 7.97 7.97 7.43 17,360 1,000 0.3
20/12/2017
7.97
 80,640 8.02 8.33 7.83 11,330 3,110 0.1
19/12/2017
8.02
 107,860 7.50 8.02 7.64 0 0 0
18/12/2017
7.50
 248,840 7.03 7.50 7.03 6,400 77,530 -1.1
15/12/2017
7.03
 63,660 6.98 7.17 6.88 1,000 300 0.0
14/12/2017
6.98
 89,910 6.98 7.12 6.88 0 150 0.0
13/12/2017
6.98
 77,950 7.07 7.12 6.88 0 0 0
12/12/2017
7.07
 62,770 7.07 7.12 6.88 0 0 0
11/12/2017
7.07
 97,070 7.07 7.12 7.00 1,000 0 0.0
08/12/2017
7.07
 82,860 7.12 7.17 7.03 4,330 2,890 0.0
07/12/2017
7.12
 131,450 7.12 7.17 7.07 5,240 5,760 0.0
06/12/2017
7.12
 86,090 7.12 7.17 7.00 4,340 6,830 0.0
05/12/2017
7.12
 118,040 7.12 7.17 6.79 2,000 33,570 -0.5
04/12/2017
7.12
 178,920 7.38 7.38 7.10 350 115,980 -1.7
01/12/2017
7.38
 100,620 7.52 7.59 7.36 0 210 0.0
30/11/2017
7.52
 87,680 7.36 7.55 7.31 3,310 0 0.1
29/11/2017
7.36
 94,750 7.22 7.40 7.22 0 0 0
28/11/2017
7.22
 73,570 7.22 7.40 7.22 7,000 800 0.1
27/11/2017
7.22
 84,930 7.12 7.36 6.93 700 0 0.0
24/11/2017
7.12
 70,350 7.07 7.45 7.07 0 0 0
23/11/2017
7.07
 88,870 7.50 7.50 7.07 3,900 0 0.1
22/11/2017
7.50
 102,250 7.43 7.55 7.36 0 0 0
21/11/2017
7.43
 193,440 7.93 8.07 7.43 2,260 0 0.0
20/11/2017
7.93
 151,080 7.69 8.02 7.59 100 0 0.0
17/11/2017
7.69
 168,920 8.02 8.12 7.69 0 0 0
16/11/2017
8.02
 132,680 8.07 8.45 8.02 300 0 0.0
15/11/2017
8.07
 147,550 8.07 8.31 8.02 1,750 0 0.0
14/11/2017
8.07
 178,570 8.12 8.54 8.02 38,040 29,920 0.2
13/11/2017
8.12
 243,810 7.62 8.14 7.40 42,080 8,070 0.6
10/11/2017
7.62
 146,190 7.59 7.62 7.31 22,480 10 0.4
09/11/2017
7.59
 223,640 7.78 8.16 7.45 53,120 30 0.9
08/11/2017
7.78
 223,630 7.31 7.81 7.45 6,300 0 0.1
07/11/2017
7.31
 228,900 6.84 7.31 7.12 0 0 0
06/11/2017
6.84
 290,810 6.41 6.84 6.36 10,560 10,610 0.0
03/11/2017
6.41
 82,910 6.46 6.50 6.22 0 170 0.0
02/11/2017
6.46
 100,510 6.46 6.69 6.46 4,000 0 0.1
01/11/2017
6.46
 106,810 6.46 6.65 6.27 0 0 0
31/10/2017
6.46
 128,690 6.79 6.79 6.46 30 21,940 -0.3
30/10/2017
6.79
 115,180 6.88 6.88 6.60 0 0 0
27/10/2017
6.88
 119,170 7.31 7.31 6.88 0 12,300 -0.2
26/10/2017
7.31
 88,750 7.38 7.40 7.24 0 0 0
25/10/2017
7.38
 96,820 7.36 7.59 7.36 1,150 0 0.0
24/10/2017
7.36
 104,140 7.48 7.52 7.31 0 0 0
23/10/2017
7.48
 98,910 7.59 7.69 7.45 600 0 0.0
20/10/2017
7.59
 114,810 7.74 7.78 7.50 0 0 0
19/10/2017
7.74
 109,810 7.59 7.74 7.50 2,520 0 0.0
18/10/2017
7.59
 87,500 7.83 7.83 7.59 620 0 0.0
17/10/2017
7.83
 117,490 7.59 7.83 7.59 1,000 0 0.0
16/10/2017
7.59
 125,700 7.36 7.59 7.31 40 8,300 -0.1
13/10/2017
7.36
 98,180 7.36 7.55 7.36 0 30 0.0
12/10/2017
7.36
 104,660 7.26 7.45 7.26 0 0 0
11/10/2017
7.26
 101,620 7.26 7.31 7.22 10,030 0 0.2
10/10/2017
7.26
 102,940 7.22 7.26 7.17 0 3,000 0.0
09/10/2017
7.22
 97,040 7.36 7.36 7.22 600 10,000 -0.1
06/10/2017
7.36
 100,430 7.40 7.45 7.31 0 0 0
05/10/2017
7.40
 111,390 7.55 7.55 7.36 30 150 0.0
04/10/2017
7.55
 136,270 7.59 7.59 7.36 0 5,000 -0.1
03/10/2017
7.59
 141,410 7.45 7.59 7.40 0 30 0.0
02/10/2017
7.45
 162,950 7.45 7.69 7.12 30 0 0.0
29/09/2017
7.45
 175,360 7.36 7.55 7.36 0 0 0
28/09/2017
7.36
 95,550 7.83 7.90 7.36 0 0 0
27/09/2017
7.83
 79,540 8.16 8.16 7.83 30 0 0.0
26/09/2017
8.16
 122,600 8.16 8.33 7.97 0 20 0.0
25/09/2017
8.16
 114,580 8.54 8.54 8.12 0 5,390 -0.1
22/09/2017
8.54
 120,930 8.69 8.69 8.50 0 1,390 0.0
21/09/2017
8.69
 132,720 8.54 8.78 8.54 0 0 0
20/09/2017: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
20/09/2017
8.54
 143,330 8.43 9.00 8.50 0 0 0
19/09/2017
8.43
 155,340 8.30 8.60 8.30 71,800 12,000 1.1
18/09/2017
8.30
 109,100 8.78 8.82 8.30 0 23,370 -0.5
15/09/2017
8.78
 121,490 8.87 8.91 8.71 430 16,520 -0.3
14/09/2017
8.87
 71,460 8.96 9.18 8.82 0 15,670 -0.3
13/09/2017
8.96
 141,870 8.96 9.04 8.87 7,000 19,500 -0.3
12/09/2017
8.96
 110,350 9.04 9.31 8.96 0 14,800 -0.3
11/09/2017
9.04
 98,600 9.22 9.35 9.00 0 4,000 -0.1
08/09/2017
9.22
 155,210 9.18 9.44 9.13 0 0 0
07/09/2017
9.18
 164,220 9.09 9.20 9.04 2,040 0 0.0

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