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)
27/01/2022
10.53
 119,100 10.51 10.61 10.39 24,500 3,200 0.5
26/01/2022
10.51
 160,700 10.49 10.58 10.15 6,800 16,500 -0.2
25/01/2022
10.49
 78,700 10.68 10.68 10.29 8,000 11,500 -0.1
24/01/2022
10.68
 141,000 10.97 10.97 10.41 22,000 18,300 0.1
21/01/2022
10.97
 165,400 10.90 11.04 10.61 40,000 15,800 0.5
20/01/2022
10.90
 162,400 10.29 10.99 10.19 4,400 26,100 -0.5
19/01/2022
10.29
 199,200 10.22 10.65 10.07 13,000 37,100 -0.5
18/01/2022
10.22
 285,300 11.19 11.19 10.12 13,200 3,700 0.2
17/01/2022
11.19
 136,500 11.45 11.45 11.14 13,500 32,200 -0.4
14/01/2022
11.45
 212,500 11.45 11.77 11.04 200 69,300 -1.6
13/01/2022
11.45
 308,600 11.38 11.87 11.26 7,900 24,400 -0.4
12/01/2022
11.38
 356,100 11.62 11.62 11.04 21,600 14,500 0.2
11/01/2022
11.62
 407,600 11.82 11.82 11.14 16,500 12,600 0.1
10/01/2022
11.82
 668,500 12.49 12.49 11.82 38,200 122,300 -2.2
07/01/2022
12.49
 622,200 12.59 12.59 12.28 9,300 42,300 -0.8
06/01/2022
12.59
 323,100 12.59 12.74 12.49 7,000 6,400 0.0
05/01/2022
12.59
 675,100 12.54 12.79 12.40 8,000 58,100 -1.3
04/01/2022
12.54
 274,500 12.49 12.71 12.49 6,200 100 0.2
31/12/2021
12.49
 313,100 12.88 12.88 12.45 6,500 45,000 -1.0
30/12/2021
12.88
 240,300 12.86 13.03 12.79 1,500 12,600 -0.3
29/12/2021
12.86
 470,800 12.83 13.22 12.49 15,100 7,100 0.2
28/12/2021
12.83
 480,700 13.17 13.17 12.81 16,600 11,100 0.1
27/12/2021
13.17
 363,400 13.46 13.54 12.83 35,600 103,400 -1.8
24/12/2021
13.46
 667,800 12.59 13.46 12.45 14,900 300 0.4
23/12/2021
12.59
 488,200 12.42 12.91 12.35 13,800 1,200 0.3
22/12/2021
12.42
 1,251,000 12.98 13.03 12.35 53,700 57,400 -0.1
21/12/2021
12.98
 1,244,800 13.90 13.90 12.93 34,200 35,200 0.0
20/12/2021
13.90
 394,100 14.04 14.24 13.80 7,400 14,900 -0.2
17/12/2021
14.04
 755,900 14.24 14.34 14.04 39,300 3,300 1.1
16/12/2021
14.24
 1,814,400 13.56 14.29 13.22 16,100 49,300 -0.9
15/12/2021
13.56
 473,500 13.66 13.75 13.42 44,400 300 1.2
14/12/2021
13.66
 1,032,300 13.80 14.14 13.56 27,600 30,200 -0.1
13/12/2021
13.80
 1,554,500 13.03 13.80 13.12 80,700 29,000 1.5
10/12/2021
13.03
 1,156,700 12.18 13.03 12.16 26,000 4,700 0.6
09/12/2021
12.18
 155,000 12.18 12.25 12.11 9,600 1,300 0.2
08/12/2021
12.18
 269,900 12.16 12.30 12.11 0 0 0
07/12/2021
12.16
 245,900 11.96 12.35 11.89 1,000 11,000 -0.2
06/12/2021
11.96
 313,100 12.16 12.40 11.94 2,600 11,200 -0.2
03/12/2021
12.16
 339,400 11.94 12.59 11.82 5,400 13,800 -0.2
02/12/2021
11.94
 184,300 11.91 12.01 11.91 5,200 0 0.1
01/12/2021
11.91
 286,800 12.16 12.33 11.91 400 8,500 -0.2
30/11/2021
12.16
 416,000 12.25 12.42 12.11 6,100 13,700 -0.2
29/11/2021
12.25
 350,300 12.40 12.40 12.11 16,900 3,000 0.2
26/11/2021
12.40
 478,100 12.47 12.47 12.16 2,900 2,800 0.0
25/11/2021
12.47
 289,300 12.40 12.64 12.28 1,000 3,700 -0.1
24/11/2021
12.40
 500,300 11.87 12.59 12.23 1,300 33,100 -0.8
23/11/2021
11.87
 290,500 11.09 11.87 10.92 10,700 200 0.2
22/11/2021
11.09
 957,300 11.55 11.57 10.92 21,400 3,800 0.4
19/11/2021
11.55
 830,400 12.40 12.40 11.55 3,800 32,400 -0.7
18/11/2021
12.40
 467,100 12.54 12.69 12.18 1,600 7,600 -0.2
17/11/2021
12.54
 364,700 12.81 12.81 12.40 7,100 17,400 -0.3
16/11/2021
12.81
 518,300 12.45 13.17 12.45 3,500 900 0.1
15/11/2021
12.45
 575,500 12.23 12.83 12.11 9,400 13,200 -0.1
12/11/2021
12.23
 1,847,000 12.88 12.88 12.01 6,900 46,900 -1.0
11/11/2021
12.88
 1,335,300 13.39 13.39 12.79 0 38,300 -1.0
10/11/2021
13.39
 396,100 13.46 13.56 13.34 900 21,000 -0.6
09/11/2021
13.46
 490,100 13.51 13.80 13.32 9,200 2,000 0.2
08/11/2021
13.51
 559,100 13.37 13.66 13.25 0 3,900 -0.1
05/11/2021
13.37
 523,800 13.63 13.63 13.32 200 7,400 -0.2
04/11/2021
13.63
 726,600 13.95 13.95 13.42 6,300 30,900 -0.6
03/11/2021
13.95
 1,009,800 13.97 14.24 13.56 800 63,500 -1.8
02/11/2021
13.97
 799,000 13.80 14.04 13.71 5,100 31,700 -0.8
01/11/2021
13.80
 953,400 13.32 13.85 13.25 19,000 25,200 -0.2
29/10/2021
13.32
 689,700 13.46 13.61 13.27 200 26,400 -0.7
28/10/2021
13.46
 568,200 13.32 13.66 13.32 24,000 0 0.7
27/10/2021
13.32
 695,500 13.49 13.51 13.32 0 7,900 -0.2
26/10/2021
13.49
 449,200 13.51 13.73 13.37 18,800 0 0.5
25/10/2021
13.51
 674,400 13.27 14.04 13.08 83,300 13,600 1.9
22/10/2021
13.27
 1,011,200 13.58 13.58 13.08 40,700 23,900 0.5
21/10/2021
13.58
 1,624,200 14.34 14.34 13.49 5,200 47,600 -1.2
20/10/2021
14.34
 509,500 14.53 14.55 14.19 8,000 4,900 0.1
19/10/2021
14.53
 491,700 14.58 14.63 14.09 39,200 10,600 0.9
18/10/2021
14.58
 646,200 14.63 14.77 14.36 14,800 52,100 -1.1
15/10/2021
14.63
 1,000,300 14.84 14.84 14.41 19,300 20,000 0.0
14/10/2021
14.84
 694,800 14.67 14.94 14.58 116,200 3,100 3.5
13/10/2021
14.67
 982,600 13.85 14.67 13.88 102,400 18,000 2.5
12/10/2021
13.85
 1,077,200 14.09 14.17 13.83 3,800 90,800 -2.5
11/10/2021
14.09
 929,400 14.29 14.43 14.04 30,900 14,500 0.6
08/10/2021
14.29
 1,241,000 13.97 14.80 13.75 51,400 46,600 0.1
07/10/2021
13.97
 1,618,900 13.08 13.97 13.20 101,700 27,600 2.1
06/10/2021
13.08
 1,650,300 12.69 13.08 12.01 24,700 54,600 -0.8
05/10/2021
12.69
 1,541,300 13.20 13.27 12.52 18,100 147,400 -3.4
04/10/2021
13.20
 603,300 13.17 13.54 13.12 24,400 34,100 -0.3
01/10/2021
13.17
 726,000 13.05 13.29 12.83 432,644 422,344 0.3
30/09/2021
13.05
 991,500 12.59 13.17 12.59 10,400 26,000 -0.4
29/09/2021
12.59
 519,100 12.74 12.74 12.40 5,400 29,700 -0.6
28/09/2021
12.74
 955,700 12.81 12.81 12.11 7,000 30,600 -0.6
27/09/2021
12.81
 1,210,400 12.47 12.88 12.52 12,700 29,900 -0.4
24/09/2021
12.47
 939,800 12.08 12.49 12.08 11,700 12,100 0.0
23/09/2021
12.08
 1,255,700 11.77 12.54 11.84 34,700 55,600 -0.5
22/09/2021
11.77
 460,900 11.67 11.79 11.50 14,900 9,600 0.1
21/09/2021
11.67
 811,300 11.79 11.79 11.43 6,100 23,100 -0.4
20/09/2021
11.79
 879,700 11.77 11.91 11.62 4,900 22,400 -0.4
17/09/2021
11.77
 623,600 11.38 11.84 11.43 29,600 10,900 0.5
16/09/2021
11.38
 691,500 11.28 11.45 10.65 34,000 21,200 0.3
15/09/2021
11.28
 865,900 10.95 11.62 10.99 24,600 46,300 -0.5
14/09/2021
10.95
 1,099,500 10.24 10.95 10.24 34,400 14,000 0.4
13/09/2021
10.24
 903,300 9.90 10.27 10.02 53,900 8,000 1.0
10/09/2021
9.90
 556,200 9.86 9.90 9.81 26,800 9,500 0.4
09/09/2021
9.86
 587,700 9.83 9.90 9.69 9,200 15,700 -0.1

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