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)
17/11/2022
3.86
 229,400 3.61 3.86 3.69 83,700 5,500 0.5
16/11/2022
3.61
 338,700 3.38 3.61 3.18 66,100 0 0.4
15/11/2022
3.38
 404,700 3.58 3.58 3.33 48,200 0 0.3
14/11/2022
3.58
 275,700 3.85 3.85 3.58 15,200 0 0.1
11/11/2022
3.85
 353,700 4.13 4.25 3.85 46,700 700 0.3
10/11/2022
4.13
 369,800 4.44 4.44 4.13 32,800 6,300 0.2
09/11/2022
4.44
 125,500 4.45 4.60 4.43 9,000 1,300 0.1
08/11/2022
4.45
 75,900 4.54 4.63 4.41 2,000 6,000 0.0
07/11/2022
4.54
 164,300 4.72 4.83 4.49 5,400 16,000 -0.1
04/11/2022
4.72
 136,000 4.84 4.84 4.54 12,000 14,200 0.0
03/11/2022
4.84
 199,300 4.58 4.85 4.60 8,800 0 0.1
02/11/2022
4.58
 95,900 4.61 4.66 4.58 8,500 0 0.1
01/11/2022
4.61
 88,900 4.54 4.63 4.45 6,600 0 0.1
31/10/2022
4.54
 121,300 4.71 4.72 4.43 11,600 8,200 0.0
28/10/2022
4.71
 199,800 4.73 4.88 4.71 9,275 2,900 0.1
27/10/2022
4.73
 194,200 4.60 4.83 4.54 19,500 0 0.2
26/10/2022
4.60
 131,200 4.63 4.73 4.43 13,000 900 0.1
25/10/2022
4.63
 396,800 4.94 4.94 4.60 29,600 800 0.2
24/10/2022
4.94
 336,300 5.31 5.31 4.94 10,100 0 0.1
21/10/2022
5.31
 332,400 5.71 5.73 5.31 15,000 0 0.1
20/10/2022
5.71
 149,100 5.90 5.90 5.68 5,000 300 0.0
19/10/2022
5.90
 158,800 5.90 5.93 5.85 3,000 1,000 0.0
18/10/2022
5.90
 274,800 5.90 6.02 5.85 1,500 0 0.0
17/10/2022
5.90
 76,100 6.05 6.05 5.79 300 0 0.0
14/10/2022
6.05
 200,900 5.93 6.13 5.93 4,100 17,800 -0.1
13/10/2022
5.93
 128,400 5.88 5.99 5.79 1,000 0 0.0
12/10/2022
5.88
 207,400 5.88 6.07 5.56 2,000 15,100 -0.1
11/10/2022
5.88
 257,300 6.27 6.30 5.85 8,600 507 0.1
10/10/2022
6.27
 157,200 6.19 6.30 5.96 0 0 0.0
07/10/2022
6.19
 270,700 6.64 6.67 6.19 100 1,600 0.0
06/10/2022
6.64
 320,900 6.47 6.70 6.42 30,500 15,300 0.2
05/10/2022
6.47
 225,000 6.07 6.47 5.96 0 13,600 -0.2
04/10/2022
6.07
 196,700 6.36 6.42 6.07 16,700 38,800 -0.2
03/10/2022
6.36
 147,700 6.64 6.64 6.24 4,000 0 0.0
30/09/2022
6.64
 312,400 6.59 6.64 6.24 12,200 800 0.1
29/09/2022
6.59
 199,500 6.70 6.81 6.59 0 8,200 -0.1
28/09/2022
6.70
 189,100 6.87 6.87 6.64 0 7,300 -0.1
27/09/2022
6.87
 201,200 6.78 6.90 6.78 0 800 0.0
26/09/2022
6.78
 340,400 7.10 7.10 6.70 4,000 1 0.0
23/09/2022
7.10
 305,900 7.01 7.10 6.98 1,000 37 0.0
22/09/2022
7.01
 261,900 6.90 7.04 6.81 2,700 35,000 -0.4
21/09/2022
6.90
 224,300 6.90 6.93 6.64 1,100 100 0.0
20/09/2022
6.90
 251,800 6.81 6.90 6.64 7,000 0 0.1
19/09/2022
6.81
 354,400 7.27 7.27 6.78 8,000 0 0.1
16/09/2022
7.27
 211,900 7.38 7.38 7.15 4,100 100 0.1
15/09/2022
7.38
 164,500 7.35 7.61 7.32 2,500 3,000 0.0
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/22 Giá: 11.5 (Volume + 22%, Ratio=0.22)
14/09/2022
7.35
 316,200 7.27 7.55 7.12 10,000 12,500 -0.1
13/09/2022
7.26
 537,500 7.51 7.60 7.26 9,100 9,000 -0.1
12/09/2022
7.51
 599,300 7.94 8.09 7.51 14,700 23,100 0.1
09/09/2022
7.94
 397,400 7.97 8.09 7.56 3,100 0 0.1
08/09/2022
7.97
 330,500 7.99 8.23 7.97 10,800 300 0.2
07/09/2022
7.99
 1,254,500 7.58 8.09 7.58 19,600 3,800 0.3
06/09/2022
7.58
 269,800 7.56 7.70 7.53 7,000 0 0.1
05/09/2022
7.56
 165,500 7.65 7.82 7.51 8,900 1,000 0.1
31/08/2022
7.65
 206,300 7.46 7.70 7.26 4,800 1,600 0.1
30/08/2022
7.46
 387,400 7.43 7.60 7.34 10,000 12,600 0.0
29/08/2022
7.43
 452,400 7.87 7.87 7.36 25,000 22,600 0.0
26/08/2022
7.87
 298,200 8.04 8.06 7.87 4,000 17,200 -0.2
25/08/2022
8.04
 234,700 8.02 8.14 7.99 3,000 13,700 -0.2
24/08/2022
8.02
 344,900 7.94 8.09 7.89 2,000 15,700 -0.2
23/08/2022
7.94
 261,400 8.04 8.04 7.82 3,000 5,300 0.0
22/08/2022
8.04
 342,800 8.28 8.28 7.94 11,300 19,600 -0.1
19/08/2022
8.28
 292,300 8.40 8.40 8.18 13,000 18,000 -0.1
18/08/2022
8.40
 243,400 8.45 8.48 8.31 7,000 1,300 0.1
17/08/2022
8.45
 412,000 8.38 8.50 8.31 2,100 13,800 -0.2
16/08/2022
8.38
 249,700 8.50 8.52 8.33 9,000 600 0.1
15/08/2022
8.50
 297,300 8.45 8.50 8.38 22,400 1,500 0.4
12/08/2022
8.45
 438,100 8.45 8.48 8.26 19,900 0 0.3
11/08/2022
8.45
 1,020,200 8.72 8.77 8.21 47,400 7,900 0.7
10/08/2022
8.72
 453,900 8.81 8.96 8.57 1,500 7,900 -0.1
09/08/2022
8.81
 1,316,700 8.33 8.81 8.23 14,200 0 0.3
08/08/2022
8.33
 317,600 8.35 8.35 8.21 11,600 7,900 0.1
05/08/2022
8.35
 242,100 8.31 8.38 8.23 14,700 0 0.3
04/08/2022
8.31
 471,600 8.28 8.40 8.23 6,200 600 0.1
03/08/2022
8.28
 377,000 8.18 8.33 8.04 9,400 0 0.2
02/08/2022
8.18
 313,000 8.04 8.18 7.99 6,300 200 0.1
01/08/2022
8.04
 310,900 7.85 8.06 7.85 13,900 0 0.2
29/07/2022
7.85
 124,200 7.85 7.94 7.75 3,400 19,200 -0.3
28/07/2022
7.85
 182,000 7.72 7.94 7.77 0 3,600 -0.1
27/07/2022
7.72
 105,900 7.82 7.82 7.58 2,000 2,900 0.0
26/07/2022
7.82
 99,900 7.85 7.89 7.70 9,000 4,000 0.1
25/07/2022
7.85
 128,600 7.99 7.99 7.70 7,400 4,200 0.1
22/07/2022
7.99
 134,000 8.14 8.18 7.94 6,200 500 0.2
21/07/2022
8.14
 175,400 8.16 8.21 7.94 7,000 0 0.1
20/07/2022
8.16
 465,100 7.92 8.23 7.75 9,900 0 0.2
19/07/2022
7.92
 121,500 7.92 7.92 7.65 18,000 1,100 0.3
18/07/2022
7.92
 154,500 7.89 7.99 7.85 7,800 5,000 0.0
15/07/2022
7.89
 112,400 7.94 7.99 7.80 2,000 1,400 0.0
14/07/2022
7.94
 85,100 7.89 7.99 7.72 12,600 0 0.2
13/07/2022
7.89
 218,100 7.72 7.89 7.60 8,000 0 0.1
12/07/2022
7.72
 223,400 7.56 7.75 7.46 10,500 900 0.2
11/07/2022
7.56
 115,800 7.68 7.70 7.24 7,000 0 0.1
08/07/2022
7.68
 117,800 7.60 7.75 7.43 2,300 400 0.1
07/07/2022
7.60
 222,900 7.36 7.65 7.09 2,000 0 0.0
06/07/2022
7.36
 112,400 7.53 7.77 7.31 0 1,100 0.0
05/07/2022
7.53
 125,600 7.65 7.80 7.53 3,000 0 0.0
04/07/2022
7.65
 96,700 7.60 7.75 7.56 3,000 500 0.0
01/07/2022
7.60
 155,200 7.56 7.65 7.22 5,100 0 0.1
30/06/2022
7.56
 219,400 7.94 7.94 7.56 7,000 5,000 0.0
29/06/2022
7.94
 222,500 8.02 8.02 7.70 10,000 0 0.2

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