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)
28/12/2017
7.13
 106,960 7.38 7.52 7.09 690 0 0.0
27/12/2017
7.48
 62,310 7.57 7.57 7.38 0 0 0
26/12/2017
7.52
 77,340 7.38 7.65 7.38 0 0 0
25/12/2017
7.60
 106,420 7.52 7.67 7.11 3,770 0 0.1
22/12/2017
7.52
 75,390 7.77 7.77 7.48 0 0 0
21/12/2017
7.74
 57,590 7.92 8.11 7.65 17,360 1,000 0.3
20/12/2017
8.21
 80,640 8.55 8.58 8.06 11,330 3,110 0.1
19/12/2017
8.26
 107,860 8.26 8.26 7.87 0 0 0
18/12/2017
7.72
 248,840 7.23 7.72 7.23 6,400 77,530 -1.1
15/12/2017
7.23
 63,660 7.38 7.38 7.09 1,000 300 0.0
14/12/2017
7.18
 89,910 7.09 7.33 7.09 0 150 0.0
13/12/2017
7.18
 77,950 7.33 7.33 7.09 0 0 0
12/12/2017
7.28
 62,770 7.33 7.33 7.09 0 0 0
11/12/2017
7.28
 97,070 7.33 7.33 7.21 1,000 0 0.0
08/12/2017
7.28
 82,860 7.28 7.38 7.23 4,330 2,890 0.0
07/12/2017
7.33
 131,450 7.35 7.38 7.28 5,240 5,760 0.0
06/12/2017
7.33
 86,090 7.33 7.38 7.21 4,340 6,830 0.0
05/12/2017
7.33
 118,040 7.33 7.38 6.99 2,000 33,570 -0.5
04/12/2017
7.33
 178,920 7.57 7.60 7.31 350 115,980 -1.7
01/12/2017
7.60
 100,620 7.74 7.82 7.57 0 210 0.0
30/11/2017
7.74
 87,680 7.57 7.77 7.52 3,310 0 0.1
29/11/2017
7.57
 94,750 7.43 7.62 7.43 0 0 0
28/11/2017
7.43
 73,570 7.43 7.62 7.43 7,000 800 0.1
27/11/2017
7.43
 84,930 7.13 7.57 7.13 700 0 0.0
24/11/2017
7.33
 70,350 7.33 7.67 7.28 0 0 0
23/11/2017
7.28
 88,870 7.72 7.72 7.28 3,900 0 0.1
22/11/2017
7.72
 102,250 7.65 7.77 7.57 0 0 0
21/11/2017
7.65
 193,440 7.82 8.31 7.65 2,260 0 0.0
20/11/2017
8.16
 151,080 7.92 8.26 7.82 100 0 0.0
17/11/2017
7.92
 168,920 8.26 8.36 7.92 0 0 0
16/11/2017
8.26
 132,680 8.31 8.70 8.26 300 0 0.0
15/11/2017
8.31
 147,550 8.31 8.55 8.26 1,750 0 0.0
14/11/2017
8.31
 178,570 8.40 8.80 8.26 38,040 29,920 0.2
13/11/2017
8.36
 243,810 7.62 8.38 7.62 42,080 8,070 0.6
10/11/2017
7.84
 146,190 7.52 7.84 7.52 22,480 10 0.4
09/11/2017
7.82
 223,640 7.72 8.40 7.67 53,120 30 0.9
08/11/2017
8.01
 223,630 7.94 8.04 7.67 6,300 0 0.1
07/11/2017
7.52
 228,900 7.33 7.52 7.33 0 0 0
06/11/2017
7.04
 290,810 6.60 7.04 6.55 10,560 10,610 0.0
03/11/2017
6.60
 82,910 6.65 6.69 6.40 0 170 0.0
02/11/2017
6.65
 100,510 6.65 6.89 6.65 4,000 0 0.1
01/11/2017
6.65
 106,810 6.65 6.84 6.45 0 0 0
31/10/2017
6.65
 128,690 6.84 6.99 6.65 30 21,940 -0.3
30/10/2017
6.99
 115,180 7.09 7.09 6.79 0 0 0
27/10/2017
7.09
 119,170 7.33 7.48 7.09 0 12,300 -0.2
26/10/2017
7.52
 88,750 7.45 7.62 7.45 0 0 0
25/10/2017
7.60
 96,820 7.62 7.82 7.57 1,150 0 0.0
24/10/2017
7.57
 104,140 7.72 7.74 7.52 0 0 0
23/10/2017
7.70
 98,910 7.70 7.92 7.67 600 0 0.0
20/10/2017
7.82
 114,810 7.96 8.01 7.72 0 0 0
19/10/2017
7.96
 109,810 7.89 7.96 7.72 2,520 0 0.0
18/10/2017
7.82
 87,500 8.06 8.06 7.82 620 0 0.0
17/10/2017
8.06
 117,490 7.82 8.06 7.82 1,000 0 0.0
16/10/2017
7.82
 125,700 7.62 7.82 7.52 40 8,300 -0.1
13/10/2017
7.57
 98,180 7.57 7.77 7.57 0 30 0.0
12/10/2017
7.57
 104,660 7.57 7.67 7.48 0 0 0
11/10/2017
7.48
 101,620 7.50 7.52 7.43 10,030 0 0.2
10/10/2017
7.48
 102,940 7.38 7.48 7.38 0 3,000 0.0
09/10/2017
7.43
 97,040 7.52 7.57 7.43 600 10,000 -0.1
06/10/2017
7.57
 100,430 7.62 7.67 7.52 0 0 0
05/10/2017
7.62
 111,390 7.72 7.77 7.57 30 150 0.0
04/10/2017
7.77
 136,270 7.77 7.82 7.57 0 5,000 -0.1
03/10/2017
7.82
 141,410 7.72 7.82 7.62 0 30 0.0
02/10/2017
7.67
 162,950 7.33 7.92 7.33 30 0 0.0
29/09/2017
7.67
 175,360 7.57 7.77 7.57 0 0 0
28/09/2017
7.57
 95,550 7.92 8.14 7.57 0 0 0
27/09/2017
8.06
 79,540 8.26 8.31 8.06 30 0 0.0
26/09/2017
8.40
 122,600 8.58 8.58 8.21 0 20 0.0
25/09/2017
8.40
 114,580 8.80 8.80 8.36 0 5,390 -0.1
22/09/2017
8.80
 120,930 8.94 8.94 8.75 0 1,390 0.0
21/09/2017
8.94
 132,720 8.94 9.04 8.80 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
8.80
 143,330 9.04 9.26 8.75 0 0 0
19/09/2017
8.68
 155,340 8.54 8.86 8.54 71,800 12,000 1.1
18/09/2017
8.54
 109,100 9.04 9.08 8.54 0 23,370 -0.5
15/09/2017
9.04
 121,490 9.04 9.17 8.97 430 16,520 -0.3
14/09/2017
9.13
 71,460 9.44 9.44 9.08 0 15,670 -0.3
13/09/2017
9.22
 141,870 9.26 9.31 9.13 7,000 19,500 -0.3
12/09/2017
9.22
 110,350 9.54 9.58 9.22 0 14,800 -0.3
11/09/2017
9.31
 98,600 9.49 9.63 9.26 0 4,000 -0.1
08/09/2017
9.49
 155,210 9.40 9.72 9.40 0 0 0
07/09/2017
9.44
 164,220 9.35 9.47 9.31 2,040 0 0.0
06/09/2017
9.35
 125,510 9.31 9.44 9.31 2,830 0 0.1
05/09/2017
9.40
 101,200 9.31 9.54 9.31 0 0 0
01/09/2017
9.44
 142,750 9.40 9.49 9.31 100 0 0.0
31/08/2017
9.35
 151,190 9.26 9.49 9.26 1,360 0 0.0
30/08/2017
9.26
 106,430 9.31 9.31 9.26 450 0 0.0
29/08/2017
9.26
 121,860 9.13 9.35 9.11 40 0 0.0
28/08/2017
9.22
 89,200 9.22 9.40 9.17 50 0 0.0
25/08/2017
9.44
 128,360 9.08 9.67 9.08 8,050 0 0.2
24/08/2017
9.40
 126,410 9.44 9.44 9.26 0 0 0
23/08/2017
9.40
 64,830 9.49 9.49 9.29 1,000 0 0.0
22/08/2017
9.44
 74,500 9.49 9.63 9.31 31,450 0 0.7
21/08/2017
9.49
 112,050 9.58 9.94 9.35 0 0 0
18/08/2017
9.58
 184,650 9.31 9.65 9.31 30,170 0 0.6
17/08/2017
9.40
 134,170 9.13 9.44 9.13 0 0 0
16/08/2017
9.22
 139,070 9.13 9.26 9.08 0 0 0
15/08/2017
9.17
 105,090 8.95 9.22 8.86 0 0 0
14/08/2017
9.17
 97,580 8.99 9.22 8.81 0 0 0
11/08/2017
9.08
 61,040 9.13 9.13 8.95 0 0 0
10/08/2017
9.13
 120,790 9.17 9.26 9.13 0 0 0

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