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)
08/09/2021
9.83
 677,700 9.88 9.90 9.73 107,400 17,800 1.8
07/09/2021
9.88
 739,200 9.88 9.93 9.49 0 43,800 -0.9
06/09/2021
9.88
 646,100 9.64 9.88 9.69 8,100 12,500 -0.1
01/09/2021
9.64
 655,500 9.54 9.69 9.44 28,700 27,600 0.0
31/08/2021
9.54
 1,034,200 9.59 9.69 9.44 500 26,100 -0.5
30/08/2021
9.59
 725,400 9.18 9.69 9.30 39,000 8,100 0.6
27/08/2021
9.18
 516,600 8.86 9.20 8.81 69,600 0 1.3
26/08/2021
8.86
 651,800 8.86 9.03 8.84 1,400 19,100 -0.3
25/08/2021
8.86
 936,000 8.81 8.96 8.72 3,000 15,200 -0.2
24/08/2021
8.81
 927,400 9.30 9.30 8.67 10,700 40,700 -0.5
23/08/2021
9.30
 1,497,100 8.72 9.32 8.81 75,200 30,800 0.9
20/08/2021
8.72
 1,905,800 8.69 8.96 8.62 27,200 18,900 0.2
19/08/2021
8.69
 764,300 8.55 8.69 8.38 23,600 3,600 0.4
18/08/2021
8.55
 611,900 8.60 8.64 8.48 900 38,600 -0.7
17/08/2021
8.60
 501,100 8.67 8.74 8.48 13,000 23,700 -0.2
16/08/2021
8.67
 1,746,600 8.43 8.77 8.45 52,700 6,300 0.8
13/08/2021
8.43
 839,100 8.23 8.45 8.14 14,600 4,000 0.1
12/08/2021
8.23
 665,700 8.28 8.33 8.14 22,900 1,100 0.4
11/08/2021
8.28
 985,300 8.50 8.50 8.16 39,400 25,600 0.2
10/08/2021
8.50
 571,400 8.40 8.50 8.40 0 3,000 -0.1
09/08/2021
8.40
 853,800 8.28 8.43 8.16 19,700 255,000 -4.0
06/08/2021
8.28
 1,843,000 7.97 8.43 7.99 32,000 277,800 -4.2
05/08/2021
7.97
 819,500 7.99 8.02 7.82 13,400 252,400 -3.9
04/08/2021
7.99
 580,100 8.06 8.23 7.87 16,100 20,600 -0.1
03/08/2021
8.06
 1,176,300 7.72 8.06 7.68 8,500 28,400 -0.3
02/08/2021
7.72
 891,300 7.70 7.87 7.60 12,000 12,000 0.0
30/07/2021
7.70
 797,800 7.60 7.94 7.51 21,600 36,000 -0.2
29/07/2021
7.60
 545,900 7.60 7.85 7.56 1,500 13,200 -0.2
28/07/2021
7.60
 1,242,600 7.12 7.60 7.17 22,000 4,300 0.3
27/07/2021
7.12
 480,400 6.78 7.14 6.83 0 2,800 0.0
26/07/2021
6.78
 440,200 6.63 6.78 6.61 0 273,200 -3.8
23/07/2021
6.63
 215,200 6.76 6.78 6.63 0 71,300 -1.0
22/07/2021
6.76
 276,300 6.85 6.85 6.71 0 159,100 -2.2
21/07/2021
6.85
 110,200 6.85 6.88 6.76 3,700 8,700 -0.1
20/07/2021
6.85
 180,000 6.78 6.93 6.54 0 30,200 -0.4
19/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
19/07/2021
6.78
 182,000 7.17 7.17 6.73 0 24,000 -0.3
16/07/2021
7.17
 216,900 7.17 7.19 7.05 0 13,500 -0.2
15/07/2021
7.17
 1,241,300 6.98 7.17 6.98 1,000 16,300 -0.2
14/07/2021
6.98
 654,500 6.74 7.17 6.74 2,100 20,500 -0.3
13/07/2021
6.74
 139,500 6.65 6.88 6.50 3,300 23,000 -0.3
12/07/2021
6.65
 450,900 6.98 6.98 6.50 15,900 900 0.2
09/07/2021
6.98
 388,000 7.10 7.10 6.69 18,000 8,900 0.1
08/07/2021
7.10
 603,900 7.33 7.33 6.84 9,000 31,100 -0.3
07/07/2021
7.33
 608,500 7.52 7.52 7.26 0 50,500 -0.8
06/07/2021
7.52
 646,400 7.50 7.59 7.43 0 4,800 -0.1
05/07/2021
7.50
 249,100 7.55 7.57 7.40 22,700 900 0.1
02/07/2021
7.55
 577,100 7.55 7.62 7.43 8,300 62,900 -0.9
01/07/2021
7.55
 584,600 7.59 7.59 7.40 17,000 180,100 -2.6
30/06/2021
7.59
 521,800 7.64 7.67 7.48 600 71,300 -1.1
29/06/2021
7.64
 534,900 7.64 7.71 7.62 27,400 132,300 -1.7
28/06/2021
7.64
 943,100 7.55 7.69 7.55 34,000 369,800 -5.4
25/06/2021
7.55
 852,700 7.48 7.69 7.48 3,000 260,600 -4.1
24/06/2021
7.48
 873,400 7.40 7.52 7.40 2,600 169,200 -2.6
23/06/2021
7.40
 747,800 7.62 7.69 7.40 4,600 94,600 -1.4
22/06/2021
7.62
 1,234,700 7.38 7.67 7.36 56,300 106,200 -0.8
21/06/2021
7.38
 530,800 7.40 7.48 7.31 3,000 128,300 -2.0
18/06/2021
7.40
 1,116,500 7.50 7.59 7.33 16,600 269,600 -4.0
17/06/2021
7.50
 959,800 7.24 7.55 7.10 36,900 391,200 -5.5
16/06/2021
7.24
 992,100 7.29 7.59 7.17 28,800 151,100 -1.9
15/06/2021
7.29
 1,663,100 6.88 7.36 6.81 34,000 364,400 -5.0
14/06/2021
6.88
 549,700 6.95 7.12 6.86 0 150,000 -2.2
11/06/2021
6.95
 983,500 6.81 7.07 6.88 0 5,700 -0.1
10/06/2021
6.81
 1,900,800 6.38 6.81 6.38 47,300 18,900 0.4
09/06/2021
6.38
 875,600 6.17 6.41 6.12 5,900 1,400 0.1
08/06/2021
6.17
 708,900 6.36 6.36 6.03 0 19,500 -0.3
07/06/2021
6.36
 937,900 6.38 6.46 6.19 8,300 6,300 0.0
04/06/2021
6.38
 616,200 6.38 6.57 6.31 3,100 9,900 -0.1
03/06/2021
6.38
 880,800 6.08 6.41 6.17 33,600 3,100 0.4
02/06/2021
6.08
 326,400 5.89 6.17 5.84 900 0 0.0
01/06/2021
5.89
 316,100 6.03 6.03 5.81 8,900 12,200 0.0
31/05/2021
6.03
 365,000 6.12 6.15 5.89 0 9,800 -0.1
28/05/2021
6.12
 302,500 6.08 6.19 6.08 0 13,400 -0.2
27/05/2021
6.08
 590,900 6.31 6.38 6.08 0 48,300 -0.6
26/05/2021
6.31
 684,700 6.19 6.41 6.19 0 6,500 -0.1
25/05/2021
6.19
 254,100 6.19 6.38 6.08 0 6,100 -0.1
24/05/2021
6.19
 673,700 5.79 6.19 5.79 19,000 3,000 0.2
21/05/2021
5.79
 611,900 5.70 5.89 5.70 16,900 298,000 -3.4
20/05/2021
5.70
 347,200 5.72 5.72 5.65 0 4,200 -0.1
19/05/2021
5.72
 253,400 5.79 5.79 5.65 0 4,600 -0.1
18/05/2021
5.79
 420,600 5.84 5.84 5.67 1,100 3,700 0.0
17/05/2021
5.84
 257,400 5.81 5.89 5.70 1,700 16,100 -0.2
14/05/2021
5.81
 396,300 5.91 5.91 5.70 0 30,000 -0.4
13/05/2021
5.91
 384,800 5.74 6.00 5.65 2,500 7,600 -0.1
12/05/2021
5.74
 427,500 5.62 5.79 5.62 23,600 0 0.3
11/05/2021
5.62
 568,000 5.55 5.79 5.51 10,500 0 0.1
10/05/2021
5.55
 369,500 5.65 5.65 5.27 0 21,500 -0.2
07/05/2021
5.65
 297,400 5.72 5.72 5.58 0 9,400 -0.1
06/05/2021
5.72
 549,400 5.60 5.89 5.60 3,500 2,400 0.0
05/05/2021
5.60
 406,000 5.48 5.65 5.44 17,600 2,000 0.2
04/05/2021
5.48
 325,400 5.72 5.72 5.48 300 12,200 -0.1
29/04/2021
5.72
 429,800 5.60 5.89 5.65 5,600 0 0.1
28/04/2021
5.60
 186,400 5.60 5.65 5.46 10,100 22,600 -0.1
27/04/2021
5.60
 144,500 5.62 5.65 5.55 400 19,300 -0.2
26/04/2021
5.62
 511,500 5.60 5.84 5.51 2,000 32,000 -0.4
23/04/2021
5.60
 436,500 5.34 5.60 5.25 39,700 30,100 0.1
22/04/2021
5.34
 569,000 5.72 5.72 5.34 8,700 8,900 0.0
20/04/2021
5.72
 554,700 5.89 5.89 5.67 7,700 0 0.1
19/04/2021
5.89
 417,200 5.98 6.12 5.79 26,100 1,500 0.3
16/04/2021
5.98
 632,200 6.27 6.27 5.89 8,200 11,600 0.0
15/04/2021
6.27
 1,168,900 6.31 6.31 6.03 8,700 8,100 0.0

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