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)
28/06/2022
8.02
 210,000 7.97 8.02 7.70 8,700 2,200 0.1
27/06/2022
7.97
 192,900 7.75 8.14 7.51 4,300 0 0.1
24/06/2022
7.75
 259,700 7.34 7.75 7.17 1,700 0 0.0
23/06/2022
7.34
 237,100 6.88 7.34 6.54 6,200 500 0.1
22/06/2022
6.88
 416,600 6.44 6.88 6.15 0 2,600 -0.0
21/06/2022
6.44
 321,700 6.90 7.36 6.44 24,000 200 0.3
20/06/2022
6.90
 253,600 7.41 7.51 6.90 12,500 200 0.2
17/06/2022
7.41
 487,300 7.68 7.68 7.14 5,600 8,100 -0.0
16/06/2022
7.68
 408,000 7.58 7.82 7.26 2,200 6,900 -0.1
15/06/2022
7.58
 731,000 8.14 8.23 7.58 11,000 19,900 -0.1
14/06/2022
8.14
 434,000 8.38 8.48 7.89 13,100 7,800 0.1
13/06/2022
8.38
 764,300 9.01 9.01 8.38 6,800 11,800 -0.1
10/06/2022
9.01
 870,800 9.64 9.64 9.01 6,000 14,600 -0.2
09/06/2022
9.64
 367,100 9.61 9.73 9.49 3,700 0 0.1
08/06/2022
9.61
 410,600 9.42 9.69 9.42 8,500 16,200 -0.2
07/06/2022
9.42
 429,000 9.59 9.59 9.10 21,700 25,200 -0.1
06/06/2022
9.59
 807,500 9.69 9.86 9.32 100 29,300 -0.6
03/06/2022
9.69
 679,400 9.35 9.73 9.20 6,000 300 0.1
02/06/2022
9.35
 881,600 9.20 9.61 9.10 8,000 129,800 -2.4
01/06/2022
9.20
 408,900 9.25 9.30 8.96 6,600 6,000 0.0
31/05/2022
9.25
 606,900 9.44 9.44 9.13 11,000 9,800 0.0
30/05/2022
9.44
 447,400 9.35 9.59 9.15 2,000 2,700 -0.0
27/05/2022
9.35
 420,500 9.20 9.54 8.96 7,000 1,700 0.1
26/05/2022
9.20
 506,900 8.91 9.30 8.81 400 8,400 -0.2
25/05/2022
8.91
 646,600 8.62 8.96 8.45 7,900 11,900 -0.1
24/05/2022
8.62
 302,800 8.52 8.62 8.18 10,200 4,900 0.1
23/05/2022
8.52
 429,800 8.81 8.96 8.38 13,400 13,900 -0.0
20/05/2022
8.81
 499,000 8.72 8.98 8.48 5,600 0 0.1
19/05/2022
8.72
 440,500 8.72 8.72 8.21 16,600 1,100 0.3
18/05/2022
8.72
 469,600 8.55 9.01 8.38 9,300 22,800 -0.2
17/05/2022
8.55
 518,000 7.99 8.55 7.85 56,100 0 1.0
16/05/2022
7.99
 400,300 7.77 8.23 7.65 53,500 1,400 0.9
13/05/2022
7.77
 1,411,700 8.26 8.48 7.70 51,600 7,400 0.7
12/05/2022
8.26
 971,800 8.77 8.77 8.16 8,000 0 0.1
11/05/2022
8.77
 796,900 8.69 9.01 8.48 2,300 400 0.0
10/05/2022
8.69
 1,481,300 9.32 9.32 8.69 15,200 0 0.3
09/05/2022
9.32
 501,900 10.00 10.00 9.32 10,000 3,400 0.1
06/05/2022
10.00
 823,100 10.75 10.75 10.00 2,000 0 0.0
05/05/2022
10.75
 564,700 10.95 11.14 10.49 2,000 300 0.0
04/05/2022
10.95
 701,600 10.78 11.38 10.49 3,400 300 0.1
29/04/2022
10.78
 836,700 10.80 11.14 10.46 1,200 400 0.0
28/04/2022
10.80
 631,600 10.80 11.33 10.80 6,500 3,600 0.1
27/04/2022
10.80
 813,500 10.19 10.80 9.59 7,800 9,400 -0.0
26/04/2022
10.19
 1,605,000 10.95 10.95 10.19 8,000 5,300 0.1
25/04/2022
10.95
 1,157,800 11.74 11.74 10.95 40,200 6,000 0.8
22/04/2022
11.74
 2,336,200 12.62 12.62 11.74 4,300 37,300 -0.8
21/04/2022
12.62
 2,194,300 13.56 13.56 12.62 3,100 50,700 -1.3
20/04/2022
13.56
 1,217,800 13.75 14.43 13.12 17,300 9,300 0.2
19/04/2022
13.75
 2,036,600 14.24 14.82 13.75 18,900 47,800 -0.9
18/04/2022
14.24
 3,934,400 13.32 14.24 13.32 82,300 55,200 0.8
15/04/2022
13.32
 1,287,400 13.03 13.54 12.83 17,300 4,400 0.4
14/04/2022
13.03
 972,300 13.03 13.37 12.69 55,100 70,400 -0.4
13/04/2022
13.03
 768,700 12.28 13.08 12.30 23,000 5,500 0.5
12/04/2022
12.28
 1,485,100 12.62 13.17 12.20 1,500 75,800 -1.9
08/04/2022
12.62
 2,179,100 13.56 13.80 12.62 30,000 8,100 0.6
07/04/2022
13.56
 1,142,500 14.09 14.19 13.56 6,000 36,200 -0.9
06/04/2022
14.09
 1,786,300 13.97 14.50 13.92 30,400 90,200 -1.7
05/04/2022
13.97
 3,501,400 13.08 13.97 12.88 24,500 23,000 0.0
04/04/2022
13.08
 1,028,300 13.32 13.42 13.08 12,000 11,500 0.0
01/04/2022
13.32
 957,200 13.51 13.51 13.10 15,700 11,500 0.1
31/03/2022
13.51
 1,637,700 13.37 13.95 13.37 12,300 53,300 -1.2
30/03/2022
13.37
 3,551,100 12.98 13.46 12.79 51,700 41,500 0.3
29/03/2022
12.98
 1,595,700 12.20 12.98 12.11 36,500 600 0.9
28/03/2022
12.20
 454,800 12.47 12.47 11.99 0 19,900 -0.5
25/03/2022
12.47
 400,200 12.59 12.83 12.30 45,900 0 1.2
24/03/2022
12.59
 787,000 12.11 12.59 11.99 24,900 30,300 -0.1
23/03/2022
12.11
 926,600 12.40 12.40 12.01 7,600 7,500 0.0
22/03/2022
12.40
 703,800 12.59 12.69 12.40 15,500 19,200 -0.1
21/03/2022
12.59
 967,300 12.54 12.95 12.57 8,600 13,700 -0.1
18/03/2022
12.54
 693,300 12.35 12.74 12.35 19,500 0 0.5
17/03/2022
12.35
 644,400 12.30 12.79 12.20 16,100 0 0.4
16/03/2022
12.30
 822,600 12.28 12.40 12.25 6,200 6,500 -0.0
15/03/2022
12.28
 660,900 12.42 12.59 12.16 0 5,300 -0.1
14/03/2022
12.42
 865,400 12.64 12.93 12.35 2,300 33,400 -0.8
11/03/2022
12.64
 2,086,900 12.37 13.15 12.35 28,800 29,900 -0.0
10/03/2022
12.37
 1,134,900 11.82 12.40 11.77 40,100 100 1.0
09/03/2022
11.82
 750,600 11.91 12.01 11.60 4,000 4,600 -0.0
08/03/2022
11.91
 1,011,300 11.77 12.11 11.77 4,000 25,000 -0.5
07/03/2022
11.77
 812,100 11.57 11.94 11.62 22,500 58,000 -0.9
04/03/2022
11.57
 730,600 11.33 11.82 11.28 16,800 3,000 0.3
03/03/2022
11.33
 304,500 11.33 11.57 11.21 12,100 0 0.3
02/03/2022
11.33
 399,300 11.62 11.67 11.21 18,800 5,300 0.3
01/03/2022
11.62
 395,800 11.41 11.72 11.26 20,700 28,700 -0.2
28/02/2022
11.41
 199,400 11.48 11.62 11.19 11,000 100 0.3
25/02/2022
11.48
 295,000 11.19 11.82 11.28 17,900 400 0.4
24/02/2022
11.19
 617,500 11.87 11.87 11.09 40,500 5,300 0.8
23/02/2022
11.87
 486,600 11.89 12.06 11.72 13,800 0 0.3
22/02/2022
11.89
 907,000 11.45 11.89 11.45 107,600 30,000 1.9
21/02/2022
11.45
 339,000 11.38 11.84 11.43 600 25,500 -0.6
18/02/2022
11.38
 702,100 10.65 11.38 10.68 5,600 13,300 -0.2
17/02/2022
10.65
 141,800 10.68 10.78 10.61 5,000 1,000 0.1
16/02/2022
10.68
 203,200 10.82 10.95 10.56 4,400 800 0.1
15/02/2022
10.82
 162,700 10.90 10.90 10.68 11,500 4,700 0.2
14/02/2022
10.90
 270,000 11.14 11.14 10.65 1,600 2,900 -0.0
11/02/2022
11.14
 91,200 11.31 11.31 11.04 0 2,300 -0.1
10/02/2022
11.31
 221,600 11.33 11.36 11.07 700 1,600 -0.0
09/02/2022
11.33
 154,200 11.38 11.62 11.33 0 600 -0.0
08/02/2022
11.38
 87,100 11.14 11.55 11.14 5,300 1,800 0.1
07/02/2022
11.14
 106,200 10.90 11.26 10.90 4,400 0 0.1
28/01/2022
10.90
 155,700 10.53 11.26 10.53 19,000 14,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |