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)
20/06/2012
7.26
 10 7.26 7.26 7.26 0 0 0
19/06/2012
7.26
 3,550 7.55 7.55 7.17 0 0 0
18/06/2012
7.55
 5,950 7.55 7.81 7.17 0 0 0
15/06/2012
7.55
 32,380 7.26 7.57 6.91 200 200 0.0
14/06/2012
7.26
 10,340 7.31 7.31 6.96 200 0 0.0
13/06/2012
7.31
 7,010 7.34 7.34 6.99 390 100 0.0
12/06/2012
7.34
 1,700 7.49 7.49 7.14 90 10 0.0
11/06/2012
7.49
 12,110 7.55 7.55 7.17 700 0 0.0
08/06/2012
7.55
 2,140 7.72 7.81 7.34 1,100 0 0.0
07/06/2012
7.72
 10 7.40 7.72 7.72 0 0 0
06/06/2012
7.40
 4,750 7.55 7.55 7.17 0 190 0.0
05/06/2012
7.55
 10,280 7.34 7.66 6.99 0 2,090 -0.1
04/06/2012
7.34
 4,940 7.55 7.55 7.17 0 0 0
01/06/2012
7.55
 7,200 7.69 7.84 7.55 0 0 0
31/05/2012
7.69
 2,780 7.69 7.69 7.55 0 0 0
30/05/2012
7.69
 19,500 7.84 8.01 7.46 0 0 0
29/05/2012
7.84
 5,400 7.92 7.92 7.63 0 0 0
28/05/2012
7.92
 5,120 7.84 8.10 7.89 0 0 0
25/05/2012
7.84
 3,480 7.84 7.95 7.60 380 0 0.0
24/05/2012
7.84
 1,000 8.21 8.21 7.84 0 0 0
23/05/2012
8.21
 500 8.13 8.21 8.21 0 0 0
22/05/2012
8.13
 7,110 8.27 8.27 7.98 5,000 0 0.1
21/05/2012
8.27
 1,410 8.07 8.36 7.75 0 1,300 0.0
18/05/2012
8.07
 100 7.98 8.07 8.07 0 0 0
17/05/2012
7.98
 2,600 7.84 7.98 7.98 0 200 0.0
16/05/2012
7.84
 600 8.13 8.39 7.84 0 0 0
15/05/2012
8.13
 9,300 8.18 8.18 8.13 4,800 0 0.1
14/05/2012
8.18
 8,000 8.21 8.21 7.98 0 0 0
11/05/2012
8.21
 3,640 8.33 8.33 8.18 2,390 1,000 0.0
10/05/2012
8.33
 21,120 8.33 8.33 8.18 7,100 1,000 0.2
09/05/2012
8.33
 4,030 8.42 8.42 8.24 1,000 800 0.0
08/05/2012
8.42
 14,270 8.27 8.42 8.13 900 1,200 0.0
07/05/2012
8.27
 3,750 8.24 8.27 8.15 100 500 0.0
04/05/2012
8.24
 6,490 8.21 8.24 8.10 1,470 0 0.0
03/05/2012
8.21
 14,250 8.21 8.21 7.86 4,470 1,280 0.1
02/05/2012
8.21
 7,570 8.13 8.21 8.15 3,870 1,000 0.1
27/04/2012
8.13
 4,800 8.24 8.24 7.86 0 0 0
26/04/2012
8.24
 1,150 8.15 8.24 8.15 0 0 0
25/04/2012
8.15
 3,000 8.42 8.44 8.15 0 0 0
24/04/2012
8.42
 31,500 8.59 8.59 8.18 0 1,000 0.0
23/04/2012
8.59
 4,500 8.53 8.59 8.42 0 1,690 0.0
20/04/2012
8.53
 45,850 8.15 8.53 7.84 40,000 0 1.2
19/04/2012
8.15
 41,860 8.21 8.21 7.84 0 1,500 0.0
18/04/2012
8.21
 7,510 8.27 8.27 7.92 100 0 0.0
17/04/2012
8.27
 19,060 8.39 8.39 8.13 300 0 0.0
16/04/2012: Cổ tức tiền mặt tỉ lệ: 8%
16/04/2012
8.39
 26,470 8.01 8.39 7.63 300 0 0.0
13/04/2012
8.01
 3,770 8.40 8.40 8.01 0 0 0
12/04/2012
8.40
 8,910 8.35 8.69 7.98 0 1,880 -0.1
11/04/2012
8.35
 45,200 7.95 8.35 8.26 0 0 0
10/04/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
10/04/2012
7.95
 39,750 7.58 7.95 7.90 0 0 0
09/04/2012
7.58
 120,420 7.22 7.58 7.31 0 3,000 -0.1
06/04/2012
7.22
 33,100 7.17 7.47 7.20 0 3,000 -0.1
05/04/2012
7.17
 49,790 6.84 7.17 6.95 0 15,000 -0.5
04/04/2012
6.84
 20,420 6.54 6.84 6.32 0 0 0
03/04/2012
6.54
 27,370 6.27 6.54 6.23 0 0 0
30/03/2012
6.27
 6,530 6.23 6.27 6.05 0 0 0
29/03/2012
6.23
 27,930 6.14 6.23 5.87 0 10,000 -0.3
28/03/2012
6.14
 9,650 6.20 6.25 6.09 1,000 1,000 0
27/03/2012
6.20
 30,800 6.20 6.20 5.91 0 2,400 -0.1
26/03/2012
6.20
 25,360 6.09 6.29 5.87 0 10,000 -0.3
23/03/2012
6.09
 19,230 6.07 6.11 5.87 0 6,000 -0.2
22/03/2012
6.07
 9,370 6.00 6.09 5.73 500 4,000 -0.1
21/03/2012
6.00
 2,630 6.25 6.25 6.00 0 100 0.0
20/03/2012
6.25
 11,200 6.32 6.32 6.00 10,000 0 0.3
19/03/2012
6.32
 9,030 6.32 6.32 6.02 6,000 0 0.2
16/03/2012
6.32
 9,880 6.09 6.32 5.84 4,000 0 0.1
15/03/2012
6.09
 1,800 6.27 6.27 6.09 0 0 0
14/03/2012
6.27
 2,020 6.09 6.29 5.98 0 0 0
13/03/2012
6.09
 33,060 6.09 6.20 5.87 500 21,100 -0.5
12/03/2012
6.09
 2,020 6.07 6.09 5.78 0 20 0.0
09/03/2012
6.07
 8,210 6.36 6.36 6.05 0 0 0
08/03/2012
6.36
 3,570 6.41 6.41 6.09 0 0 0
07/03/2012
6.41
 2,510 6.41 6.50 6.20 0 0 0
06/03/2012
6.41
 17,180 6.39 6.70 6.09 6,000 750 0.2
05/03/2012
6.39
 12,330 6.09 6.39 6.32 2,600 0 0.1
02/03/2012
6.09
 16,040 5.84 6.11 6.07 1,000 0 0.0
01/03/2012
5.84
 5,940 5.57 5.84 5.82 5,000 0 0.1
29/02/2012
5.57
 29,480 5.87 5.87 5.57 5,000 0 0.1
28/02/2012
5.87
 2,500 6.05 6.05 5.87 0 0 0
27/02/2012
6.05
 27,350 5.93 6.09 5.75 1,450 0 0.0
24/02/2012
5.93
 1,520 6.02 6.02 5.78 0 0 0
23/02/2012
6.02
 2,000 5.98 6.02 6.02 0 0 0
22/02/2012
5.98
 6,500 6.09 6.09 5.87 0 500 0.0
21/02/2012
6.09
 13,510 6.09 6.32 5.80 0 0 0
20/02/2012
6.09
 15,800 5.91 6.09 6.09 0 0 0
17/02/2012
5.91
 2,210 6.18 6.27 5.91 200 0 0.0
16/02/2012
6.18
 7,000 6.18 6.18 6.14 0 0 0
15/02/2012
6.18
 1,500 6.18 6.32 6.18 0 0 0
14/02/2012
6.18
 5,000 6.18 6.18 6.18 0 0 0
13/02/2012
6.18
 20,550 6.18 6.18 5.89 500 3,000 -0.1
10/02/2012
6.18
 18,400 6.50 6.50 6.18 0 0 0
09/02/2012
6.50
 2,510 6.48 6.52 6.16 0 0 0
08/02/2012
6.48
 4,320 6.43 6.48 6.11 0 0 0
07/02/2012
6.43
 400 6.43 6.43 6.43 0 0 0
06/02/2012
6.43
 0 6.43 6.43 6.43 0 0 0
03/02/2012
6.43
 300 6.77 6.77 6.43 0 0 0
02/02/2012
6.77
 400 6.77 6.77 6.77 0 0 0
01/02/2012
6.77
 2,400 6.77 6.77 6.77 2,400 0 0.1
31/01/2012
6.77
 1,000 6.52 6.77 6.77 0 0 0
30/01/2012
6.52
 2,700 6.52 6.52 6.52 2,700 0 0.1

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