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)
14/11/2014
4.53
 10,910 4.63 4.63 4.43 6,000 0 0.1
13/11/2014
4.63
 6,780 4.63 4.63 4.43 6,000 6,720 0.0
12/11/2014
4.63
 9,230 4.50 4.63 4.46 6,000 4,160 0.0
11/11/2014
4.50
 3,520 4.50 4.50 4.46 0 1,000 0.0
10/11/2014
4.50
 50 4.72 4.72 4.50 0 0 0
07/11/2014
4.72
 10,020 4.79 4.79 4.46 6,150 0 0.1
06/11/2014
4.79
 11,730 4.50 4.79 4.46 5,600 0 0.1
05/11/2014
4.50
 5,040 4.56 4.56 4.50 5,040 0 0.1
04/11/2014
4.56
 5,050 4.50 4.56 4.50 0 0 0
03/11/2014
4.50
 2,300 4.50 4.50 4.50 0 0 0
31/10/2014
4.50
 6,960 4.40 4.50 4.40 6,410 0 0.1
30/10/2014
4.40
 1,220 4.56 4.79 4.40 10 0 0.0
29/10/2014
4.56
 610 4.50 4.56 4.50 0 0 0
28/10/2014
4.50
 12,050 4.46 4.53 4.43 7,500 0 0.0
27/10/2014
4.46
 13,240 4.56 4.56 4.46 10,400 0 0.1
24/10/2014
4.56
 12,810 4.50 4.56 4.50 8,800 0 0.1
23/10/2014
4.50
 11,820 4.63 4.63 4.50 10,300 0 0.1
22/10/2014
4.63
 8,970 4.63 4.63 4.63 8,700 0 0.1
21/10/2014
4.63
 16,400 4.63 4.66 4.63 8,700 0 0.1
20/10/2014
4.63
 2,900 4.63 4.63 4.63 0 0 0
17/10/2014
4.63
 10,580 4.66 4.66 4.59 10,180 0 0.1
16/10/2014
4.66
 9,100 4.66 4.69 4.66 8,600 0 0.1
15/10/2014
4.66
 13,160 4.72 4.72 4.66 0 0 0
14/10/2014
4.72
 25,110 4.69 4.72 4.66 0 0 0
13/10/2014
4.69
 24,730 4.66 4.72 4.63 8,600 0 0.1
10/10/2014
4.66
 24,520 4.69 4.69 4.66 0 0 0
09/10/2014
4.69
 21,310 4.66 4.69 4.63 8,700 0 0.1
08/10/2014
4.66
 5,270 4.69 4.69 4.66 4,970 0 0.1
07/10/2014
4.69
 13,830 4.66 4.72 4.66 0 0 0
06/10/2014
4.66
 1,260 4.63 4.69 4.66 0 0 0
03/10/2014
4.63
 7,680 4.66 4.66 4.63 7,680 0 0.1
02/10/2014
4.66
 1,460 4.63 4.66 4.56 760 0 0.0
01/10/2014
4.63
 10,720 4.59 4.66 4.63 0 0 0
30/09/2014
4.59
 19,580 4.69 4.69 4.59 100 0 0.0
29/09/2014
4.69
 24,200 4.59 4.69 4.53 0 0 0
26/09/2014
4.59
 6,900 4.53 4.59 4.53 0 0 0
25/09/2014
4.53
 20,530 4.50 4.56 4.50 30 30 0
24/09/2014
4.50
 7,990 4.43 4.50 4.50 0 0 0
23/09/2014
4.43
 0 4.43 4.43 4.43 0 0 0
22/09/2014
4.43
 5,640 4.46 4.46 4.43 0 0 0
19/09/2014
4.46
 20,750 4.46 4.46 4.40 3,450 0 0.0
18/09/2014
4.46
 410 4.46 4.50 4.40 140 250 0.0
17/09/2014
4.46
 12,110 4.43 4.66 4.40 0 0 0
16/09/2014
4.43
 140 4.43 4.43 4.37 30 0 0.0
15/09/2014
4.43
 15,030 4.27 4.43 4.37 0 0 0
12/09/2014
4.27
 33,650 4.56 4.72 4.27 11,200 0 0.2
11/09/2014
4.56
 7,440 4.46 4.69 4.56 0 5,930 -0.1
10/09/2014
4.46
 5,010 4.63 4.72 4.43 0 0 0
09/09/2014
4.63
 14,930 4.63 4.63 4.33 7,200 0 0.1
08/09/2014
4.63
 6,910 4.79 4.79 4.63 250 0 0.0
05/09/2014
4.79
 11,260 4.59 4.79 4.59 7,300 0 0.1
04/09/2014
4.59
 1,000 4.59 4.63 4.59 0 0 0
03/09/2014
4.59
 1,020 4.79 4.89 4.50 630 0 0.0
29/08/2014
4.79
 1,300 4.66 4.79 4.66 0 0 0
28/08/2014
4.66
 8,320 4.72 4.82 4.66 7,100 0 0.1
27/08/2014
4.72
 7,300 4.79 4.79 4.72 7,000 2,000 0.1
26/08/2014
4.79
 9,900 4.82 4.82 4.79 6,900 7,450 0.0
25/08/2014
4.82
 7,500 4.82 4.82 4.82 0 0 0
22/08/2014
4.82
 0 4.82 4.82 4.82 0 0 0
21/08/2014
4.82
 0 4.82 4.82 4.82 0 0 0
20/08/2014
4.82
 0 4.82 4.82 4.82 0 0 0
19/08/2014
4.82
 160 4.82 4.82 4.69 0 10 0.0
18/08/2014
4.82
 3,260 4.66 4.82 4.63 2,980 0 0.0
15/08/2014
4.66
 8,580 4.82 4.82 4.66 7,200 0 0.1
14/08/2014
4.82
 1,000 4.82 4.82 4.82 0 0 0
13/08/2014
4.82
 210 4.69 4.82 4.69 0 0 0
12/08/2014
4.69
 1,130 4.72 4.85 4.69 0 0 0
11/08/2014
4.72
 1,710 4.89 4.98 4.66 1,010 0 0.0
08/08/2014
4.89
 1,020 4.85 4.89 4.69 0 0 0
07/08/2014
4.85
 100 4.95 4.95 4.85 0 0 0
06/08/2014
4.95
 6,030 4.89 4.98 4.69 4,850 0 0.1
05/08/2014
4.89
 56,260 4.95 4.95 4.69 7,100 55,890 -0.7
04/08/2014
4.95
 7,010 4.72 4.95 4.72 7,000 0 0.1
01/08/2014
4.72
 10,170 4.89 4.89 4.72 7,000 10,080 0.0
31/07/2014
4.89
 110 4.98 4.98 4.79 0 100 0.0
30/07/2014
4.98
 10 4.79 4.98 4.98 0 0 0
29/07/2014
4.79
 4,470 5.02 5.02 4.79 4,060 0 0.1
28/07/2014
5.02
 0 5.02 5.02 5.02 0 0 0
25/07/2014
5.02
 480 4.98 5.02 4.98 0 70 0.0
24/07/2014
4.98
 0 4.98 4.98 4.98 0 0 0
23/07/2014
4.98
 0 4.98 4.98 4.98 0 0 0
22/07/2014
4.98
 3,040 4.98 4.98 4.79 0 0 0
21/07/2014
4.98
 5,020 4.79 4.98 4.76 3,000 410 0.0
18/07/2014
4.79
 5,600 4.79 4.79 4.79 5,600 5,290 0.0
17/07/2014
4.79
 9,620 4.79 4.82 4.79 7,600 9,400 0.0
16/07/2014
4.79
 10,640 4.85 4.85 4.79 5,600 2,870 0.0
15/07/2014
4.85
 4,230 4.82 4.85 4.79 3,000 4,030 0.0
14/07/2014
4.82
 7,520 4.82 4.85 4.72 5,600 5,120 0.0
11/07/2014
4.82
 3,310 4.82 4.82 4.82 0 3,310 0.0
10/07/2014
4.82
 22,560 4.89 4.89 4.72 6,010 21,560 -0.2
09/07/2014
4.89
 32,510 4.82 4.95 4.82 9,690 30,610 -0.3
08/07/2014
4.82
 3,120 4.79 4.89 4.82 2,000 770 0.0
07/07/2014
4.79
 6,720 4.72 4.79 4.72 5,220 6,620 0.0
04/07/2014
4.72
 6,770 4.76 4.76 4.69 2,340 3,770 0.0
03/07/2014
4.76
 7,300 4.76 4.76 4.72 5,700 6,400 0.0
02/07/2014
4.76
 5,670 4.76 4.76 4.76 5,600 4,770 0.0
01/07/2014
4.76
 5,570 4.76 4.79 4.76 0 5,420 -0.1
30/06/2014
4.76
 1,000 4.82 4.82 4.76 0 0 0
27/06/2014
4.82
 700 4.79 4.82 4.72 160 500 0.0
26/06/2014
4.79
 5,980 4.82 4.82 4.79 5,600 0 0.1

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