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)
17/03/2017
10.69
 208,040 10.52 10.74 10.47 5,000 0 0.1
16/03/2017
10.69
 180,440 10.56 10.87 10.47 0 0 0
15/03/2017
10.72
 156,220 10.74 10.78 10.52 27,110 17,100 0.2
14/03/2017
10.69
 140,790 10.56 10.74 10.52 0 2,690 -0.1
13/03/2017
10.56
 157,000 10.56 10.78 10.30 0 4,000 -0.1
10/03/2017
10.56
 142,820 10.56 10.83 10.34 0 2,000 0.0
09/03/2017
10.83
 192,390 10.87 11.00 10.69 0 0 0
08/03/2017
10.87
 238,660 10.25 10.87 10.17 0 0 0
07/03/2017
10.34
 159,580 10.17 10.56 10.17 0 1,000 0.0
06/03/2017
10.30
 132,470 10.30 10.34 10.12 0 1,980 0.0
03/03/2017
10.30
 152,270 10.34 10.43 10.12 210 0 0.0
02/03/2017
10.34
 200,750 10.34 10.52 10.21 0 0 0
01/03/2017
10.34
 158,720 10.25 10.36 10.17 0 0 0
28/02/2017
10.34
 144,190 10.28 10.47 10.12 0 0 0
27/02/2017
10.28
 141,950 10.28 10.30 10.08 8,000 1,100 0.2
24/02/2017
10.12
 138,880 10.25 10.30 9.90 9,000 0 0.2
23/02/2017
10.30
 144,900 10.34 10.34 10.14 0 15,610 -0.4
22/02/2017
10.34
 147,370 10.34 10.56 10.21 3,600 30,390 -0.6
21/02/2017
10.34
 255,390 10.34 10.43 10.25 0 61,000 -1.4
20/02/2017
10.34
 144,450 10.69 10.83 10.34 0 110 0.0
17/02/2017
10.69
 146,920 10.34 10.72 10.25 0 0 0
16/02/2017
10.69
 166,240 10.87 10.98 10.69 0 0 0
15/02/2017
10.92
 196,710 10.83 10.96 10.83 0 0 0
14/02/2017
10.87
 214,460 10.92 11.00 10.78 2,000 0 0.0
13/02/2017
10.92
 201,850 10.56 10.92 10.39 0 0 0
10/02/2017
10.69
 149,670 11.00 11.09 10.69 5,500 0 0.1
09/02/2017
10.92
 183,460 10.56 10.94 10.56 10,500 0 0.3
08/02/2017
10.69
 237,260 10.34 10.69 10.25 0 0 0
07/02/2017
10.34
 156,050 10.17 10.47 10.17 0 0 0
06/02/2017
10.43
 152,660 10.65 10.65 10.34 150 0 0.0
03/02/2017
10.65
 175,000 10.63 10.74 10.56 0 0 0
02/02/2017
10.74
 204,610 10.78 10.87 10.65 0 0 0
25/01/2017
10.74
 157,010 10.56 10.74 10.12 0 0 0
24/01/2017
10.56
 187,030 10.83 10.83 10.34 2,000 3,300 0.0
23/01/2017
10.56
 212,730 10.56 10.83 10.56 0 0 0
20/01/2017
10.56
 235,570 10.78 11.27 10.56 0 0 0
19/01/2017
10.92
 185,800 10.72 10.96 10.72 0 0 0
18/01/2017
10.96
 204,820 11.00 11.00 10.83 0 0 0
17/01/2017
10.83
 177,720 10.83 11.07 10.74 3,000 1,400 0.0
16/01/2017
10.78
 209,990 11.00 11.27 10.65 3,000 5,000 -0.1
13/01/2017
11.00
 228,300 10.92 11.22 10.92 0 0 0
12/01/2017
10.92
 286,990 10.83 11.31 10.83 1,500 5,000 -0.1
11/01/2017
10.83
 233,730 10.69 11.09 10.63 1,450 3,100 0.0
10/01/2017
10.78
 153,460 11.09 11.09 10.78 3,000 3,440 0.0
09/01/2017
11.09
 121,500 11.62 11.62 11.00 3,000 0 0.1
06/01/2017
11.09
 130,860 11.27 11.58 11.00 0 160 0.0
05/01/2017
11.40
 133,820 11.44 11.49 11.36 3,000 0 0.1
04/01/2017
11.44
 184,360 11.71 11.73 11.44 3,000 0 0.1
03/01/2017
11.71
 223,150 12.06 12.06 11.66 0 0 0
30/12/2016
11.66
 149,110 11.58 11.97 11.58 0 0 0
29/12/2016
11.58
 130,340 11.62 11.62 11.53 1,400 1,110 0.0
28/12/2016
11.62
 176,490 11.80 11.80 11.53 10 1,650 0.0
27/12/2016
11.80
 142,000 11.84 11.84 11.62 2,000 890 0.0
26/12/2016
11.84
 166,650 12.15 12.15 11.80 7,000 40 0.2
23/12/2016
11.80
 150,830 12.10 12.10 11.80 6,000 550 0.1
22/12/2016
11.84
 151,360 11.84 11.88 11.62 5,000 0 0.1
21/12/2016
11.84
 153,730 11.88 12.15 11.66 0 700 0.0
20/12/2016
11.97
 177,850 12.10 12.10 11.88 3,000 0 0.1
19/12/2016
12.10
 173,630 12.10 12.17 12.02 3,000 3,000 0
16/12/2016
12.10
 198,500 12.19 12.32 11.88 6,000 270 0.2
15/12/2016
12.19
 182,350 12.32 12.32 11.88 6,000 10 0.2
14/12/2016
12.15
 240,090 11.88 12.70 11.71 6,000 0 0.2
13/12/2016
11.88
 146,310 11.91 12.10 11.80 3,000 0 0.1
12/12/2016
11.97
 151,510 12.06 12.08 11.88 0 0 0
09/12/2016
12.10
 228,940 12.10 12.24 12.02 0 1,470 0.0
08/12/2016
12.15
 218,300 12.15 12.28 12.15 0 0 0
07/12/2016
12.15
 240,010 12.06 12.19 11.93 4,000 20,010 -0.4
06/12/2016
12.06
 222,770 12.17 12.19 12.06 0 1,090 0.0
05/12/2016
12.17
 316,760 12.32 12.32 12.04 0 3,400 -0.1
02/12/2016
12.15
 202,320 11.99 12.17 11.99 0 0 0
01/12/2016
12.10
 194,480 12.24 12.28 12.10 4,020 0 0.1
30/11/2016
12.15
 284,810 11.97 12.19 11.97 7,000 12,000 -0.1
29/11/2016
12.15
 202,110 11.97 12.24 11.93 4,000 0 0.1
28/11/2016
12.06
 110,980 12.28 12.32 12.06 0 1,000 0.0
25/11/2016
12.24
 207,120 11.97 12.24 11.97 4,000 0 0.1
24/11/2016
12.15
 194,970 12.19 12.19 12.06 4,000 0 0.1
23/11/2016
11.97
 208,830 12.46 12.46 11.97 5,000 0 0.1
22/11/2016
12.19
 261,170 11.97 12.50 11.97 3,000 5,000 -0.1
21/11/2016
12.10
 205,990 11.88 12.19 11.88 15,000 0 0.4
18/11/2016
12.06
 238,460 12.24 12.32 11.93 0 0 0
17/11/2016
12.24
 202,510 12.28 12.59 12.24 0 0 0
16/11/2016
12.41
 221,320 12.32 12.54 12.32 0 0 0
15/11/2016
12.41
 359,140 12.19 12.50 11.84 5,000 0 0.1
14/11/2016
12.10
 210,500 12.46 12.72 11.99 0 0 0
11/11/2016
12.46
 154,850 12.76 13.03 12.46 0 0 0
10/11/2016
12.76
 423,930 12.32 12.76 12.32 5,000 6,500 0.0
09/11/2016
12.32
 189,190 12.02 12.32 11.88 10,000 9,900 0.0
08/11/2016
12.32
 171,420 12.54 12.59 12.28 0 0 0
07/11/2016
12.50
 312,910 11.88 12.70 11.66 4,600 0 0.1
04/11/2016
11.88
 231,910 11.88 12.15 11.75 1,000 6,200 -0.1
03/11/2016
12.10
 214,600 12.06 12.10 11.88 1,100 0 0.0
02/11/2016
12.10
 273,800 12.15 12.28 12.06 1,790 0 0.0
01/11/2016
12.10
 237,420 11.97 12.24 11.97 0 0 0
31/10/2016
12.06
 252,280 12.06 12.32 12.06 0 0 0
28/10/2016
12.19
 226,720 12.10 12.46 12.10 0 4,800 -0.1
27/10/2016
12.32
 268,890 12.02 12.54 11.97 0 6,650 -0.2
26/10/2016
12.28
 210,880 12.32 12.35 12.06 0 2,850 -0.1
25/10/2016
12.32
 299,320 12.41 12.50 12.15 2,000 0 0.1
24/10/2016
12.32
 268,720 11.97 12.54 11.97 30 4,500 -0.1
21/10/2016
11.97
 209,840 12.10 12.24 11.97 100 2,250 -0.1

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