CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

10.55
-0.05
(-0.47%)
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)
01/06/2016
9.76
 197,200 9.32 9.76 9.28 51,550 0 1.2
31/05/2016
9.32
 154,210 9.20 9.40 9.20 40,190 0 0.9
30/05/2016
9.32
 143,390 9.32 9.40 9.24 19,850 0 0.5
27/05/2016
9.32
 96,140 9.32 9.36 9.24 14,400 0 0.3
26/05/2016
9.28
 114,050 9.36 9.36 9.24 36,060 0 0.8
25/05/2016
9.32
 180,720 9.32 9.40 9.24 74,510 3,500 1.6
24/05/2016
9.24
 106,070 9.24 9.32 9.24 25,660 0 0.6
23/05/2016
9.28
 153,530 9.04 9.32 8.64 20,010 10,000 0.2
20/05/2016
9.04
 98,330 9.00 9.04 8.76 10,770 0 0.2
19/05/2016
8.80
 84,850 8.80 8.88 8.24 0 0 0
18/05/2016
8.32
 87,170 8.28 8.52 8.00 0 0 0
17/05/2016
8.16
 112,600 8.16 8.40 7.84 0 0 0
16/05/2016
8.16
 101,250 8.56 8.56 8.00 0 0 0
13/05/2016
8.44
 90,710 8.52 8.60 8.40 0 0 0
12/05/2016
8.48
 94,080 8.60 8.72 8.44 0 0 0
11/05/2016
8.64
 67,040 8.60 8.68 8.56 0 0 0
10/05/2016
8.64
 76,500 8.76 8.80 8.60 0 0 0
09/05/2016
8.76
 98,100 8.88 8.92 8.76 4,000 0 0.1
06/05/2016
8.88
 129,560 8.76 8.88 8.76 0 0 0
05/05/2016
8.84
 153,600 8.84 8.88 8.64 0 0 0
04/05/2016
8.84
 141,100 8.84 8.92 8.40 0 0 0
29/04/2016
8.92
 114,720 9.04 9.04 8.84 0 0 0
28/04/2016
8.92
 127,970 9.00 9.08 8.80 1,200 0 0.0
27/04/2016
9.00
 123,830 9.04 9.20 9.00 0 0 0
26/04/2016
9.12
 115,190 9.20 9.40 9.12 0 0 0
25/04/2016
9.28
 193,840 9.56 9.56 9.24 0 0 0
22/04/2016
9.56
 418,150 9.08 9.56 9.08 0 0 0
21/04/2016
9.08
 180,220 8.92 9.12 8.88 0 0 0
20/04/2016
8.92
 129,580 9.04 9.04 8.88 600 0 0.0
19/04/2016
8.92
 130,460 9.08 9.24 8.88 0 0 0
15/04/2016
9.16
 138,530 9.24 9.28 9.16 1,000 0 0.0
14/04/2016
9.24
 136,640 9.16 9.32 9.16 0 0 0
13/04/2016
9.16
 132,440 9.16 9.52 9.16 1,000 0 0.0
12/04/2016
9.32
 108,930 9.24 9.36 9.20 0 0 0
11/04/2016
9.40
 175,700 9.32 9.40 9.20 0 0 0
08/04/2016
9.24
 237,970 9.20 9.52 9.20 10,000 0 0.2
07/04/2016
9.20
 169,110 9.28 9.36 9.20 0 100 0.0
06/04/2016
9.24
 118,970 9.20 9.36 9.16 0 0 0
05/04/2016
9.20
 119,900 9.04 9.56 9.04 0 0 0
04/04/2016
9.12
 181,700 9.36 9.44 9.08 2,800 21,950 -0.4
01/04/2016
9.36
 206,580 9.44 9.52 9.32 0 0 0
31/03/2016
9.44
 210,980 9.72 9.84 9.36 0 1,000 0.0
30/03/2016
9.76
 144,460 9.84 9.96 9.72 0 0 0
29/03/2016
9.84
 279,860 9.60 10.08 9.60 10,000 3,000 0.2
28/03/2016
9.60
 256,010 9.44 9.60 9.40 700 0 0.0
25/03/2016
9.40
 101,220 9.40 9.60 9.40 0 0 0
24/03/2016
9.56
 89,460 9.56 9.60 9.40 0 0 0
23/03/2016
9.56
 292,370 9.32 9.56 9.04 0 0 0
22/03/2016
9.16
 194,770 9.28 9.28 9.00 0 0 0
21/03/2016
9.20
 251,210 9.32 9.40 8.96 0 0 0
18/03/2016
9.32
 205,900 9.60 9.60 9.32 0 0 0
17/03/2016: Cổ tức tiền mặt tỉ lệ: 6%
17/03/2016
9.60
 339,130 9.60 9.68 9.32 0 0 0
16/03/2016
9.28
 213,790 9.20 9.44 9.20 0 0 0
15/03/2016
9.28
 214,140 9.44 9.52 9.20 0 0 0
14/03/2016
9.44
 232,760 9.32 9.56 9.32 0 0 0
11/03/2016
9.32
 183,960 9.36 9.52 9.20 0 15,500 -0.4
10/03/2016
9.36
 255,810 9.17 9.36 8.97 0 0 0
09/03/2016
9.05
 185,010 9.17 9.32 8.93 800 530 0.0
08/03/2016
9.17
 227,530 9.20 9.32 8.97 0 0 0
07/03/2016
9.20
 205,760 9.20 9.59 9.20 0 0 0
04/03/2016
9.59
 209,510 9.56 9.79 9.56 0 4,000 -0.1
03/03/2016
9.87
 178,230 9.87 10.06 9.48 0 0 0
02/03/2016
9.87
 230,840 9.44 9.87 9.36 1,000 0 0.0
01/03/2016
9.36
 228,380 9.05 9.52 8.97 730 0 0.0
29/02/2016
9.05
 157,550 9.17 9.17 8.81 0 1,000 0.0
26/02/2016
9.05
 146,030 9.20 9.20 8.81 200 0 0.0
25/02/2016
9.01
 183,050 9.13 9.17 8.81 38,330 0 0.9
24/02/2016
9.01
 128,140 8.93 9.17 8.93 300 0 0.0
23/02/2016
8.97
 122,630 9.01 9.17 8.97 250 0 0.0
22/02/2016
9.01
 140,660 9.20 9.24 8.89 1,020 1,000 0.0
19/02/2016
9.24
 102,150 9.13 9.32 9.01 0 0 0
18/02/2016
9.24
 127,710 9.36 9.36 8.93 0 4,400 -0.1
17/02/2016
9.20
 122,020 9.28 9.36 8.58 100,410 0 2.3
16/02/2016
9.17
 174,640 9.09 9.28 8.97 50,890 2,000 1.1
15/02/2016
8.89
 61,390 9.09 9.17 8.62 12,850 0 0.3
05/02/2016
9.09
 81,200 8.93 9.09 8.93 35,450 0 0.8
04/02/2016
8.97
 83,350 9.01 9.09 8.81 18,610 0 0.4
03/02/2016
8.97
 39,540 8.97 8.97 8.78 15,210 0 0.3
02/02/2016
8.89
 73,230 8.78 8.97 8.62 20,500 0 0.5
01/02/2016
8.81
 104,290 8.81 9.01 8.81 0 0 0
29/01/2016
8.93
 67,580 9.24 9.24 8.93 0 0 0
28/01/2016
9.17
 128,110 9.17 9.24 8.74 34,630 0 0.8
27/01/2016
9.17
 82,660 9.32 9.32 9.01 21,780 0 0.5
26/01/2016
9.24
 159,480 9.13 9.24 8.97 85,040 0 2.0
25/01/2016
9.17
 145,040 8.85 9.24 8.74 32,100 710 0.7
22/01/2016
8.74
 91,840 8.85 8.93 8.66 0 0 0
21/01/2016
8.70
 113,940 8.93 8.93 8.66 5,940 0 0.1
20/01/2016
8.93
 117,640 8.93 8.97 8.70 50,000 1,030 1.1
19/01/2016
8.93
 102,090 8.66 8.97 8.62 0 0 0
18/01/2016
8.70
 84,010 8.58 9.01 8.58 45,940 0 1.0
15/01/2016
8.62
 47,760 9.05 9.05 8.58 0 0 0
14/01/2016
8.78
 100,030 9.13 9.13 8.78 500 0 0.0
13/01/2016
9.17
 135,760 9.20 9.44 9.01 210 0 0.0
12/01/2016
9.17
 189,900 8.97 9.28 8.70 0 0 0
11/01/2016
8.89
 109,960 9.24 9.24 8.74 0 0 0
08/01/2016
9.09
 124,030 9.20 9.20 8.66 25,680 0 0.6
07/01/2016
9.20
 117,250 9.44 9.44 9.01 14,030 0 0.3
06/01/2016
9.44
 110,430 9.17 9.56 9.17 0 0 0
05/01/2016
9.13
 145,270 8.70 9.13 8.70 51,040 0 1.2
04/01/2016
8.78
 99,280 8.78 8.89 8.62 1,000 0 0.0

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