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)
07/04/2023
7.81
 209,900 7.72 7.81 7.64 1,600 3,700 -0.0
06/04/2023
7.81
 484,300 7.95 7.95 7.72 0 4,500 -0.1
05/04/2023
7.81
 258,200 7.83 7.86 7.72 3,200 0 0.0
04/04/2023
7.86
 307,300 7.81 7.89 7.69 900 400 0.0
03/04/2023
7.89
 516,500 7.89 7.95 7.72 1,400 15,500 -0.2
31/03/2023
7.75
 413,200 7.64 7.81 7.49 11,800 500 0.2
30/03/2023
7.58
 1,166,800 7.10 7.58 7.10 11,400 4,000 0.1
29/03/2023
7.10
 72,700 7.10 7.10 6.98 0 0 0.0
28/03/2023
7.01
 133,400 7.15 7.15 7.01 0 0 0.0
27/03/2023
7.15
 112,500 7.15 7.15 7.01 1,200 0 0.0
24/03/2023
7.15
 118,300 7.15 7.21 7.07 0 6,000 -0.1
23/03/2023
7.21
 45,600 7.10 7.21 7.04 0 4,600 -0.1
22/03/2023
7.21
 181,100 7.21 7.21 7.10 0 3,000 -0.0
21/03/2023
7.18
 206,500 7.15 7.21 6.93 0 12,700 -0.0
20/03/2023
7.15
 233,300 7.21 7.24 7.07 6,000 45,620 -0.5
17/03/2023
7.21
 183,800 7.27 7.30 7.15 0 1,700 -0.0
16/03/2023
7.27
 170,700 7.30 7.32 7.10 1,600 3,800 -0.0
15/03/2023
7.30
 233,600 7.10 7.30 7.04 9,600 0 0.1
14/03/2023
6.90
 215,400 7.15 7.30 6.90 0 31,100 -0.4
13/03/2023
7.30
 364,100 7.18 7.32 7.18 3,800 101,100 -1.3
10/03/2023
7.32
 613,600 7.27 7.32 7.24 2,000 400 0.0
09/03/2023
7.27
 503,500 7.21 7.32 7.18 7,700 3,800 0.0
08/03/2023
7.18
 220,900 7.10 7.18 6.93 8,400 690 0.1
07/03/2023
7.10
 155,400 6.98 7.10 6.93 5,600 5,400 0.0
06/03/2023
6.98
 104,400 7.04 7.04 6.90 500 1,000 -0.0
03/03/2023
6.98
 89,200 6.98 7.10 6.93 1,000 400 0.0
02/03/2023
7.04
 208,600 7.27 7.27 7.01 100 11,200 -0.1
01/03/2023
7.27
 369,500 6.93 7.30 6.81 8,700 0 0.1
28/02/2023
6.98
 349,500 6.64 6.98 6.64 11,000 13,100 -0.0
27/02/2023
6.64
 272,400 6.81 6.81 6.64 0 700 -0.0
24/02/2023
6.70
 127,100 6.76 6.93 6.70 0 2,200 -0.0
23/02/2023
6.95
 402,500 6.87 7.07 6.56 3,500 17,000 -0.2
22/02/2023
7.04
 360,700 7.38 7.38 6.93 0 39,900 -0.5
21/02/2023
7.32
 442,200 7.44 7.44 7.21 900 2,500 -0.0
20/02/2023
7.44
 496,600 7.21 7.44 7.10 3,200 1,400 0.0
17/02/2023
7.15
 615,300 6.81 7.27 6.81 6,900 1,300 0.1
16/02/2023
6.87
 80,300 6.87 6.87 6.73 0 0 0.0
15/02/2023
6.78
 109,900 6.67 6.90 6.59 3,000 300 0.0
14/02/2023
6.67
 105,700 6.67 6.70 6.59 0 7,100 -0.1
13/02/2023
6.70
 112,700 6.81 6.81 6.61 1,000 3,400 -0.0
10/02/2023
6.95
 212,400 6.93 6.95 6.73 1,000 1,300 -0.0
09/02/2023
6.98
 246,800 6.95 7.01 6.70 3,600 0 0.0
08/02/2023
6.98
 431,400 6.56 6.98 6.56 3,700 0 0.0
07/02/2023
6.95
 306,800 7.10 7.10 6.70 300 0 0.0
06/02/2023
7.10
 216,100 6.95 7.10 6.87 0 0 0.0
03/02/2023
7.04
 176,300 7.07 7.07 6.84 2,000 0 0.0
02/02/2023
7.04
 245,900 7.10 7.10 6.81 3,700 0 0.0
01/02/2023
7.18
 584,300 7.27 7.27 6.93 800 9,001 -0.1
31/01/2023
7.27
 543,500 6.81 7.27 6.70 2,700 15,000 -0.2
30/01/2023
6.95
 547,200 6.61 6.98 6.47 13,500 1,900 0.1
27/01/2023
6.64
 410,700 6.76 6.76 6.47 0 4,915 -0.1
26/01/2023
7.55
 420,400 7.35 7.55 7.15 38,100 29,000 0.1
25/01/2023
7.55
 420,400 7.35 7.55 7.15 38,100 29,000 0.1
24/01/2023
7.55
 420,400 7.35 7.55 7.15 38,100 29,000 0.1
23/01/2023
7.55
 420,400 7.35 7.55 7.15 38,100 29,000 0.1
20/01/2023
7.55
 420,400 7.35 7.55 7.15 38,100 29,000 0.1
19/01/2023
6.76
 716,600 6.50 6.76 6.27 3,100 1,000 0.0
18/01/2023
6.42
 490,700 5.99 6.42 5.85 3,000 0 0.0
17/01/2023
6.02
 199,000 5.76 6.02 5.71 10,900 3,300 0.1
16/01/2023
5.73
 119,000 5.82 5.82 5.65 3,200 6,400 -0.0
13/01/2023
5.85
 194,000 6.02 6.02 5.68 7,000 5,200 0.0
12/01/2023
6.02
 158,100 5.85 6.02 5.79 1,500 1,700 -0.0
11/01/2023
5.96
 220,400 6.02 6.07 5.82 14,300 1,200 0.1
10/01/2023
5.96
 174,900 5.85 5.96 5.56 3,700 5,300 -0.0
09/01/2023
5.85
 95,000 6.19 6.22 5.85 0 12,600 -0.1
06/01/2023
6.13
 195,700 6.16 6.27 5.90 2,054 11,900 -0.1
05/01/2023
6.13
 408,500 5.71 6.16 5.71 600 2,600 -0.0
04/01/2023
5.76
 114,500 5.82 5.85 5.65 200 2,200 -0.0
03/01/2023
5.82
 207,300 5.67 5.82 5.51 6,200 1,401 0.0
30/12/2022
5.51
 71,200 5.71 5.79 5.51 1,000 6,600 -0.1
29/12/2022
5.71
 159,200 5.65 5.85 5.59 300 32,900 -0.3
28/12/2022
5.65
 225,600 5.28 5.65 5.17 6,000 5,400 0.0
27/12/2022
5.28
 107,000 5.11 5.39 5.02 9,300 6,164 0.0
26/12/2022
5.11
 101,400 5.40 5.42 5.11 0 11,000 -0.1
23/12/2022
5.40
 185,500 5.20 5.42 5.19 700 6,915 -0.1
22/12/2022
5.20
 210,400 4.87 5.20 4.87 8,000 21,300 -0.1
21/12/2022
4.87
 264,100 4.89 4.94 4.80 12,000 309 0.1
20/12/2022
4.89
 160,500 5.25 5.39 4.89 3,900 11,400 -0.1
19/12/2022
5.25
 74,200 5.28 5.50 5.25 2,200 700 0.0
16/12/2022
5.28
 155,300 5.38 5.46 5.28 7,100 900 0.1
15/12/2022
5.38
 95,700 5.46 5.48 5.37 5,200 500 0.0
14/12/2022
5.46
 88,700 5.45 5.56 5.35 3,700 2,200 0.0
13/12/2022
5.45
 53,100 5.48 5.48 5.28 2,900 4,200 -0.0
12/12/2022
5.48
 66,900 5.47 5.68 5.29 7,800 8,500 -0.0
09/12/2022
5.47
 58,600 5.39 5.47 5.20 1,900 3,300 -0.0
08/12/2022
5.39
 146,100 5.26 5.39 5.26 17,400 33,000 -0.1
07/12/2022
5.26
 280,300 5.39 5.39 5.05 11,300 4,000 0.1
06/12/2022
5.39
 217,200 5.79 5.79 5.39 7,800 6,200 0.0
05/12/2022
5.79
 317,600 5.93 6.02 5.64 8,700 20,600 -0.1
02/12/2022
5.93
 153,800 5.65 5.93 5.34 4,100 8,400 -0.0
01/12/2022
5.65
 257,100 5.40 5.68 5.39 18,900 6,400 0.1
30/11/2022
5.40
 165,200 5.29 5.40 5.22 12,900 4,700 0.1
29/11/2022
5.29
 342,700 4.98 5.30 4.98 3,700 8,700 -0.0
28/11/2022
4.98
 259,600 4.66 4.98 4.81 3,300 323 0.0
25/11/2022
4.66
 114,600 4.49 4.66 4.49 21,600 100 0.2
24/11/2022
4.49
 65,700 4.42 4.49 4.17 3,000 3,900 -0.0
23/11/2022
4.42
 131,800 4.54 4.54 4.35 100 12,800 -0.1
22/11/2022
4.54
 319,000 4.40 4.70 4.14 5,300 9,800 -0.0
21/11/2022
4.40
 216,500 4.12 4.40 4.12 4,000 4,500 -0.0
18/11/2022
4.12
 315,200 3.86 4.12 3.76 10,200 12,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |