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

10.35
-0.25
(-2.36%)
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)
19/03/2015
5.67
 22,370 5.73 5.77 5.67 0 0 0
18/03/2015
5.73
 25,520 5.73 5.77 5.73 0 0 0
17/03/2015
5.83
 30,240 5.67 6.00 5.67 0 0 0
16/03/2015
5.77
 27,020 5.70 5.77 5.63 0 0 0
13/03/2015
5.70
 19,130 5.67 5.70 5.63 0 0 0
12/03/2015
5.70
 25,230 5.37 5.70 5.37 0 0 0
11/03/2015
5.33
 19,100 5.37 5.37 5.33 0 0 0
10/03/2015
5.37
 17,800 5.30 5.37 5.30 1,200 0 0.0
09/03/2015
5.30
 18,860 5.33 5.33 5.30 0 0 0
06/03/2015
5.33
 19,220 5.30 5.33 5.26 1,160 0 0.0
05/03/2015
5.30
 19,630 5.37 5.37 5.26 0 0 0
04/03/2015
5.37
 22,460 5.20 5.37 5.20 0 0 0
03/03/2015
5.20
 18,080 5.13 5.20 5.13 0 0 0
02/03/2015
5.13
 12,480 5.13 5.13 5.10 3,330 0 0.1
27/02/2015
5.13
 18,490 5.20 5.20 5.10 1,700 0 0.0
26/02/2015
5.20
 28,430 5.16 5.20 5.10 5,100 0 0.1
25/02/2015
5.16
 10,850 5.16 5.16 5.10 3,660 0 0.1
24/02/2015
5.16
 9,940 5.10 5.37 5.10 0 0 0
13/02/2015
5.03
 13,020 5.03 5.16 5.00 100 0 0.0
12/02/2015
5.03
 11,420 4.90 5.03 4.86 0 1,200 0.0
11/02/2015
4.96
 7,600 4.69 4.96 4.69 0 0 0
10/02/2015
4.90
 15,660 4.66 4.90 4.63 100 0 0.0
09/02/2015
4.83
 15,040 4.66 4.83 4.59 6,000 0 0.1
06/02/2015
4.69
 2,580 4.66 4.69 4.63 0 0 0
05/02/2015
4.66
 510 4.66 4.66 4.66 0 0 0
04/02/2015
4.69
 0 4.69 4.69 4.69 0 0 0
03/02/2015
4.69
 1,510 4.49 4.69 4.49 1,500 0 0.0
02/02/2015
4.66
 0 4.66 4.66 4.66 0 0 0
30/01/2015
4.66
 5,840 4.56 4.66 4.56 5,830 0 0.1
29/01/2015
4.56
 2,320 4.69 4.69 4.56 1,870 0 0.0
28/01/2015
4.69
 1,500 4.69 4.69 4.69 0 0 0
27/01/2015
4.56
 1,000 4.56 4.56 4.56 0 0 0
26/01/2015
4.66
 1,220 4.63 4.66 4.56 0 10 0.0
23/01/2015
4.69
 180 4.43 4.69 4.43 120 0 0.0
22/01/2015
4.69
 0 4.69 4.69 4.69 0 0 0
21/01/2015
4.69
 10 4.69 4.69 4.69 0 0 0
20/01/2015
4.66
 6,010 4.46 4.66 4.46 6,000 0 0.1
19/01/2015
4.63
 700 4.46 4.63 4.46 490 0 0.0
16/01/2015
4.69
 0 4.69 4.69 4.69 0 0 0
15/01/2015
4.69
 0 4.69 4.69 4.69 0 0 0
14/01/2015
4.69
 10 4.69 4.69 4.69 0 0 0
13/01/2015
4.66
 10 4.66 4.66 4.66 0 0 0
12/01/2015
4.69
 5,230 4.66 4.69 4.39 1,000 0 0.0
09/01/2015
4.66
 6,550 4.63 4.66 4.39 6,340 340 0.1
08/01/2015
4.63
 10 4.63 4.63 4.63 0 10 0.0
07/01/2015
4.63
 20 4.39 4.63 4.39 10 10 0
06/01/2015
4.39
 10,000 4.39 4.39 4.39 10,000 0 0.1
05/01/2015
4.63
 0 4.63 4.63 4.63 0 0 0
31/12/2014
4.63
 20 4.46 4.63 4.46 0 10 0.0
30/12/2014
4.53
 20 4.36 4.53 4.36 10 20 0.0
29/12/2014
4.66
 1,040 4.69 4.69 4.66 1,040 10 0.0
26/12/2014
4.69
 10 4.69 4.69 4.69 0 10 0.0
25/12/2014
4.69
 0 4.69 4.69 4.69 0 0 0
24/12/2014
4.69
 0 4.69 4.69 4.69 0 0 0
23/12/2014
4.69
 0 4.69 4.69 4.69 0 0 0
22/12/2014
4.69
 1,950 4.36 4.69 4.36 1,320 120 0.0
19/12/2014
4.53
 490 4.33 4.53 4.33 480 0 0.0
18/12/2014
4.33
 9,180 4.33 4.33 4.33 9,180 0 0.1
17/12/2014
4.43
 9,280 4.46 4.46 4.43 9,200 0 0.1
16/12/2014
4.63
 2,010 4.46 4.63 4.46 2,000 0 0.0
15/12/2014
4.66
 1,010 4.46 4.66 4.46 0 0 0
12/12/2014
4.46
 220 4.46 4.73 4.46 200 0 0.0
11/12/2014
4.46
 5,070 4.46 4.46 4.46 5,070 0 0.1
10/12/2014
4.66
 2,870 4.46 4.66 4.46 870 0 0.0
09/12/2014
4.66
 10 4.66 4.66 4.66 0 10 0.0
08/12/2014
4.56
 0 4.56 4.56 4.56 0 0 0
05/12/2014
4.56
 3,710 4.46 4.56 4.46 3,670 0 0.0
04/12/2014
4.66
 170 4.56 4.66 4.49 0 0 0
03/12/2014
4.66
 310 4.33 4.69 4.33 0 100 0.0
02/12/2014
4.63
 0 4.63 4.63 4.63 0 0 0
01/12/2014
4.63
 1,010 4.49 4.63 4.49 0 0 0
28/11/2014
4.46
 1,000 4.49 4.49 4.46 990 0 0.0
27/11/2014
4.66
 0 4.66 4.66 4.66 0 0 0
26/11/2014
4.66
 5,010 4.53 4.66 4.49 4,900 0 0.1
25/11/2014
4.66
 1,410 4.53 4.66 4.49 900 0 0.0
24/11/2014
4.53
 1,630 4.66 4.66 4.53 0 0 0
21/11/2014
4.69
 0 4.69 4.69 4.69 0 0 0
20/11/2014
4.69
 3,070 4.56 4.69 4.53 2,560 10 0.0
19/11/2014
4.63
 6,110 4.69 4.69 4.56 5,900 0 0.1
18/11/2014
4.63
 520 4.73 4.73 4.63 0 0 0
17/11/2014
4.73
 10 4.73 4.73 4.73 0 0 0
14/11/2014
4.66
 10,910 4.56 4.66 4.56 6,000 0 0.1
13/11/2014
4.76
 6,780 4.59 4.76 4.56 6,000 6,720 0.0
12/11/2014
4.76
 9,230 4.59 4.76 4.59 6,000 4,160 0.0
11/11/2014
4.63
 3,520 4.63 4.63 4.59 0 1,000 0.0
10/11/2014
4.63
 50 4.63 4.63 4.63 0 0 0
07/11/2014
4.86
 10,020 4.69 4.86 4.59 6,150 0 0.1
06/11/2014
4.93
 11,730 4.59 4.93 4.59 5,600 0 0.1
05/11/2014
4.63
 5,040 4.63 4.63 4.63 5,040 0 0.1
04/11/2014
4.69
 5,050 4.63 4.69 4.63 0 0 0
03/11/2014
4.63
 2,300 4.63 4.63 4.63 0 0 0
31/10/2014
4.63
 6,960 4.53 4.63 4.53 6,410 0 0.1
30/10/2014
4.53
 1,220 4.63 4.93 4.53 10 0 0.0
29/10/2014
4.69
 610 4.63 4.69 4.63 0 0 0
28/10/2014
4.63
 12,050 4.66 4.66 4.56 0 0 0
27/10/2014
4.59
 13,240 4.63 4.66 4.59 10,400 0 0.1
24/10/2014
4.69
 12,810 4.69 4.69 4.63 8,800 0 0.1
23/10/2014
4.63
 11,820 4.69 4.69 4.63 10,300 0 0.1
22/10/2014
4.76
 8,970 4.76 4.76 4.76 8,700 0 0.1
21/10/2014
4.76
 16,400 4.76 4.80 4.76 8,700 0 0.1

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