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)
31/08/2011
6.19
 20,330 6.16 6.19 6.04 0 0 0
30/08/2011
6.16
 21,770 6.14 6.16 6.06 0 0 0
29/08/2011
6.14
 21,070 6.06 6.23 5.80 0 0 0
26/08/2011
6.06
 23,960 6.16 6.19 6.06 0 0 0
25/08/2011
6.16
 26,000 6.12 6.16 5.84 0 0 0
24/08/2011
6.12
 36,550 6.16 6.16 6.12 14,430 0 0.4
23/08/2011
6.16
 36,300 6.19 6.19 6.16 10,000 0 0.3
22/08/2011
6.19
 40,750 6.16 6.21 6.16 9,940 0 0.3
19/08/2011
6.16
 29,110 6.21 6.21 6.16 9,110 0 0.3
18/08/2011
6.21
 29,300 6.16 6.21 6.16 9,200 0 0.3
17/08/2011
6.16
 40,640 6.16 6.19 6.16 10,000 0 0.3
16/08/2011
6.16
 48,050 6.16 6.19 6.16 10,000 0 0.3
15/08/2011
6.16
 28,110 6.19 6.19 6.16 4,990 0 0.1
12/08/2011
6.19
 33,010 6.19 6.19 6.14 6,200 0 0.2
11/08/2011
6.19
 35,670 6.21 6.21 6.14 5,360 0 0.2
10/08/2011
6.21
 29,300 6.19 6.36 6.19 20,100 0 0.6
09/08/2011
6.19
 22,920 6.19 6.21 6.16 8,570 0 0.2
08/08/2011
6.19
 55,500 6.25 6.25 6.19 30,000 0 0.9
05/08/2011
6.25
 43,860 6.25 6.27 6.23 29,060 0 0.8
04/08/2011
6.25
 38,260 6.19 6.25 6.23 27,000 0 0.8
03/08/2011
6.19
 25,500 6.25 6.25 6.19 6,880 0 0.2
02/08/2011
6.25
 2,400 6.32 6.32 6.19 1,000 0 0.0
01/08/2011
6.32
 300 6.23 6.32 6.32 0 0 0
29/07/2011
6.23
 22,510 6.25 6.25 6.19 2,010 0 0.1
28/07/2011
6.25
 36,840 6.27 6.27 6.19 11,000 0 0.3
27/07/2011
6.27
 18,200 6.25 6.27 6.23 0 0 0
26/07/2011
6.25
 27,260 6.25 6.25 6.23 4,000 0 0.1
25/07/2011
6.25
 26,210 6.27 6.27 6.25 10,110 0 0.3
22/07/2011
6.27
 11,310 6.27 6.53 6.27 6,510 0 0.2
21/07/2011
6.27
 19,090 6.29 6.29 6.23 2,230 0 0.1
20/07/2011
6.29
 26,240 6.29 6.32 6.29 7,200 0 0.2
19/07/2011
6.29
 34,480 6.34 6.36 6.29 9,580 0 0.3
18/07/2011
6.34
 1,950 6.34 6.34 6.32 0 0 0
15/07/2011
6.34
 32,470 6.36 6.36 6.29 15,270 0 0.4
14/07/2011
6.36
 19,700 6.38 6.38 6.36 0 0 0
13/07/2011
6.38
 13,000 6.36 6.38 6.36 0 0 0
12/07/2011
6.36
 16,520 6.32 6.42 6.32 0 0 0
11/07/2011
6.32
 21,110 6.25 6.36 6.27 4,000 0 0.1
08/07/2011
6.25
 25,310 6.25 6.29 6.25 1,500 0 0.0
07/07/2011
6.25
 27,020 6.25 6.32 6.25 0 0 0
06/07/2011
6.25
 37,180 6.34 6.36 6.25 510 0 0.0
05/07/2011
6.34
 35,100 6.25 6.34 6.25 0 0 0
04/07/2011
6.25
 34,870 6.25 6.32 6.21 10,670 0 0.3
01/07/2011
6.25
 31,500 6.40 6.40 6.12 300 0 0.0
30/06/2011
6.40
 35,420 6.25 6.40 6.25 0 0 0
29/06/2011
6.25
 48,000 6.25 6.47 6.25 20,410 0 0.6
28/06/2011
6.25
 44,600 6.25 6.29 6.25 15,000 0 0.4
27/06/2011
6.25
 44,430 6.25 6.32 6.25 10,000 0 0.3
24/06/2011
6.25
 27,640 6.32 6.62 6.25 2,050 0 0.1
23/06/2011
6.32
 40,910 6.34 6.34 6.25 15,800 0 0.5
22/06/2011
6.34
 49,600 6.40 6.47 6.25 10,100 0 0.3
21/06/2011
6.40
 56,700 6.36 6.47 6.40 17,800 0 0.5
20/06/2011
6.36
 35,300 6.25 6.38 6.29 0 0 0
17/06/2011
6.25
 43,170 6.32 6.51 6.25 5,970 0 0.2
16/06/2011
6.32
 51,020 6.34 6.34 6.25 19,470 0 0.6
15/06/2011
6.34
 37,100 6.42 6.47 6.34 0 0 0
14/06/2011
6.42
 44,650 6.47 6.49 6.25 13,150 0 0.4
13/06/2011
6.47
 44,310 6.57 6.57 6.47 10,300 0 0.3
10/06/2011
6.57
 44,400 6.42 6.57 6.47 0 0 0
09/06/2011
6.42
 40,820 6.14 6.42 6.14 16,610 0 0.5
08/06/2011
6.14
 38,700 6.10 6.14 6.04 950 0 0.0
07/06/2011
6.10
 44,180 5.88 6.16 6.08 0 0 0
06/06/2011
5.88
 61,880 6.19 6.25 5.88 18,060 0 0.5
03/06/2011
6.19
 25,020 6.32 6.36 6.19 0 0 0
02/06/2011
6.32
 35,440 6.12 6.34 6.12 2,000 0 0.1
01/06/2011
6.12
 27,330 5.91 6.14 5.93 640 500 0.0
31/05/2011
5.91
 44,440 6.06 6.06 5.82 15,440 0 0.4
30/05/2011
6.06
 65,300 6.23 6.23 5.93 19,480 0 0.5
27/05/2011
6.23
 36,420 6.21 6.23 6.04 4,940 0 0.1
26/05/2011
6.21
 55,300 6.08 6.21 5.78 300 0 0.0
25/05/2011
6.08
 46,500 6.38 6.47 6.08 10,700 0 0.3
24/05/2011
6.38
 91,020 6.70 6.79 6.38 21,700 0 0.6
23/05/2011
6.70
 51,890 6.73 6.90 6.40 14,000 0 0.4
20/05/2011
6.73
 116,260 7.07 7.07 6.73 58,500 0 1.8
19/05/2011
7.07
 56,520 6.90 7.11 6.92 17,200 200 0.6
18/05/2011
6.90
 55,630 6.77 6.90 6.51 500 0 0.0
17/05/2011
6.77
 31,530 6.70 6.81 6.75 0 0 0
16/05/2011
6.70
 51,390 7.05 7.05 6.70 1,000 0 0.0
13/05/2011
7.05
 65,080 7.07 7.07 7.01 29,250 0 1.0
12/05/2011
7.07
 49,370 7.03 7.07 6.96 10,370 0 0.3
11/05/2011
7.03
 42,000 7.24 7.26 6.92 500 0 0.0
10/05/2011
7.24
 43,320 7.26 7.26 7.24 0 0 0
09/05/2011
7.26
 57,090 7.11 7.31 7.20 23,880 0 0.8
06/05/2011
7.11
 47,770 7.39 7.39 7.11 1,570 0 0.1
05/05/2011
7.39
 43,320 7.44 7.46 7.11 0 0 0
04/05/2011
7.44
 41,000 7.37 7.52 7.44 9,200 0 0.3
29/04/2011
7.37
 45,890 7.67 7.67 7.37 4,700 0 0.2
28/04/2011
7.67
 176,530 7.65 7.67 7.29 80,500 0 2.7
27/04/2011: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2011
7.65
 78,230 7.63 7.95 7.54 30,860 0 1.1
26/04/2011
7.63
 74,120 7.61 7.73 7.47 9,940 0 0.4
25/04/2011
7.61
 69,900 7.59 7.61 7.30 9,580 0 0.3
22/04/2011
7.59
 60,330 7.30 7.59 7.34 20,000 0 0.7
21/04/2011
7.30
 76,000 7.63 7.63 7.30 21,030 0 0.8
20/04/2011
7.63
 114,250 7.63 7.65 7.53 52,000 0 1.9
19/04/2011
7.63
 106,000 7.63 7.65 7.44 55,000 0 2.0
18/04/2011
7.63
 5,348 7.63 7.63 7.34 0 0 0
15/04/2011
7.63
 74,260 7.86 8.15 7.63 21,200 0 0.8
14/04/2011
7.86
 84,210 8.00 8.00 7.75 27,100 0 1.0
13/04/2011
8.00
 92,050 7.80 8.00 7.55 34,640 0 1.3
08/04/2011
7.80
 68,340 7.73 7.80 7.36 12,100 0 0.4

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