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)
14/04/2021
6.31
 501,000 6.36 6.36 6.10 5,000 4,100 0.0
13/04/2021
6.36
 589,800 6.57 6.65 6.31 5,000 14,700 -0.1
12/04/2021
6.57
 567,800 6.81 6.81 6.53 1,100 3,200 0.0
09/04/2021
6.81
 554,100 6.62 6.84 6.46 5,800 0 0.1
08/04/2021
6.62
 505,700 6.72 6.72 6.50 4,200 31,600 -0.4
07/04/2021
6.72
 320,100 6.88 6.88 6.65 20,500 11,700 0.1
06/04/2021
6.88
 525,900 6.95 7.05 6.88 4,400 2,000 0.0
05/04/2021
6.95
 1,497,900 6.50 6.95 6.31 13,600 63,200 -0.7
02/04/2021
6.50
 760,900 6.50 6.65 6.50 28,600 10,800 0.3
01/04/2021
6.50
 362,700 6.41 6.60 6.38 22,300 2,400 0.3
31/03/2021
6.41
 745,000 6.43 6.46 6.19 3,500 1,100 0.0
30/03/2021
6.43
 463,300 6.46 6.62 6.41 21,700 19,500 0.0
29/03/2021
6.46
 566,800 6.29 6.62 6.34 15,600 4,000 0.2
26/03/2021
6.29
 828,300 6.50 6.60 6.05 34,100 7,100 0.4
25/03/2021
6.50
 867,100 6.53 6.62 6.27 44,200 0 0.6
24/03/2021
6.53
 869,100 6.79 6.79 6.41 26,400 7,600 0.3
23/03/2021
6.79
 1,478,500 6.95 6.95 6.57 18,100 5,900 0.2
22/03/2021
6.95
 1,026,300 6.93 7.12 6.84 4,300 0 0.1
19/03/2021
6.93
 1,009,400 6.69 7.03 6.55 6,300 0 0.1
18/03/2021
6.69
 1,727,300 6.27 6.69 6.10 48,200 11,100 0.5
17/03/2021
6.27
 836,000 6.34 6.46 6.22 52,100 2,200 0.7
16/03/2021
6.34
 1,874,100 5.96 6.36 6.12 10,800 300 0.1
15/03/2021
5.96
 1,937,300 5.58 5.96 5.70 30,200 0 0.4
12/03/2021
5.58
 1,193,900 5.41 5.72 5.41 2,000 334,000 -3.8
11/03/2021
5.41
 1,085,000 5.60 5.62 5.41 0 497,500 -5.7
10/03/2021
5.60
 2,220,000 5.58 5.84 5.51 21,400 1,618,900 -19.1
09/03/2021
5.58
 913,400 5.22 5.58 5.13 8,400 91,500 -1.0
08/03/2021
5.22
 489,500 4.96 5.22 4.91 18,100 6,100 0.1
05/03/2021
4.96
 421,200 5.03 5.10 4.84 0 165,800 -1.7
04/03/2021
5.03
 537,500 5.22 5.25 4.98 1,200 230,700 -2.5
03/03/2021
5.22
 449,100 5.25 5.32 5.17 11,800 325,600 -3.5
02/03/2021
5.25
 355,600 5.39 5.41 5.25 0 202,200 -2.3
01/03/2021
5.39
 451,100 5.22 5.41 5.20 16,300 2,800 0.2
26/02/2021
5.22
 142,100 5.22 5.32 5.01 3,400 4,100 0.0
25/02/2021
5.22
 248,800 5.22 5.32 5.15 0 8,900 -0.1
24/02/2021
5.22
 299,800 5.32 5.34 5.13 2,000 22,800 -0.2
23/02/2021
5.32
 373,200 5.32 5.32 5.22 9,700 3,500 0.1
22/02/2021
5.32
 329,900 5.36 5.39 5.25 11,000 13,800 0.0
19/02/2021
5.36
 271,400 5.36 5.44 5.29 2,200 9,000 -0.1
18/02/2021
5.36
 612,800 5.13 5.36 5.20 1,900 19,500 -0.2
17/02/2021
5.13
 397,700 4.79 5.13 4.84 9,800 4,700 0.1
09/02/2021
4.79
 176,600 4.61 4.79 4.56 9,100 21,800 -0.1
08/02/2021
4.61
 323,800 4.57 4.73 4.57 5,900 8,100 0.0
05/02/2021
4.57
 310,500 4.55 4.57 4.46 14,700 15,100 0.0
04/02/2021
4.55
 145,800 4.56 4.57 4.34 1,000 15,600 -0.1
03/02/2021
4.56
 223,800 4.53 4.72 4.34 11,300 12,600 0.0
02/02/2021
4.53
 361,300 4.43 4.53 4.25 10,200 53,600 -0.4
01/02/2021
4.43
 309,000 4.60 4.70 4.30 32,900 1,100 0.3
29/01/2021
4.60
 298,600 4.70 4.74 4.38 41,300 4,000 0.4
28/01/2021
4.70
 340,200 5.06 5.06 4.70 20,900 3,900 0.2
27/01/2021
5.06
 588,500 5.22 5.32 4.87 24,500 3,200 0.2
26/01/2021
5.22
 309,100 5.41 5.41 5.08 10,800 5,400 0.1
25/01/2021
5.41
 385,400 5.32 5.51 5.22 51,000 9,000 0.5
22/01/2021
5.32
 486,700 5.51 5.51 5.27 13,300 1,000 0.1
21/01/2021
5.51
 384,100 5.27 5.55 5.29 31,900 16,400 0.2
20/01/2021
5.27
 568,400 5.46 5.46 5.08 13,100 2,700 0.1
19/01/2021
5.46
 513,700 5.86 5.86 5.46 29,700 12,400 0.2
18/01/2021
5.86
 619,400 5.93 6.08 5.84 34,100 30,200 0.1
15/01/2021
5.93
 613,300 5.65 5.93 5.70 40,500 0 0.5
14/01/2021
5.65
 969,000 5.39 5.74 5.46 38,000 7,800 0.4
13/01/2021
5.39
 1,010,500 5.06 5.39 5.03 14,400 0 0.2
12/01/2021
5.06
 407,900 5.03 5.08 4.98 28,000 10,100 0.2
11/01/2021
5.03
 352,600 4.98 5.13 4.89 6,200 5,500 0.0
08/01/2021
4.98
 587,500 4.82 5.15 4.84 22,200 5,600 0.2
07/01/2021
4.82
 1,055,900 4.59 4.82 4.54 25,300 0 0.2
06/01/2021
4.59
 824,800 4.60 4.75 4.56 14,700 0 0.1
05/01/2021
4.60
 940,700 4.41 4.69 4.37 50,200 0 0.5
04/01/2021
4.41
 733,000 4.41 4.46 4.37 26,900 2,400 0.2
31/12/2020
4.41
 443,620 4.38 4.41 4.27 4,030 0 0.0
30/12/2020
4.38
 695,590 4.22 4.48 4.13 158,300 6,900 1.4
29/12/2020
4.22
 696,710 3.99 4.26 3.98 5,600 500 0.0
28/12/2020
3.99
 557,320 4.03 4.11 3.96 0 250 0.0
25/12/2020
4.03
 428,420 3.94 4.11 3.84 100 500 0.0
24/12/2020
3.94
 659,070 4.12 4.12 3.84 2,100 5,000 0.0
23/12/2020
4.12
 718,100 4.12 4.25 4.03 5,300 2,300 0.0
22/12/2020
4.12
 595,780 4.14 4.16 4.02 170 5,090 0.0
21/12/2020
4.14
 597,630 4.03 4.18 3.99 20,050 52,400 -0.3
18/12/2020
4.03
 506,170 3.91 4.03 3.94 0 0 0
17/12/2020
3.91
 1,044,520 3.65 3.91 3.65 5,000 0 0.0
16/12/2020
3.65
 677,360 3.51 3.70 3.54 400 1,000 0.0
15/12/2020
3.51
 451,070 3.56 3.57 3.51 200 0 0.0
14/12/2020
3.56
 307,680 3.53 3.57 3.54 3,560 0 0.0
11/12/2020
3.53
 274,660 3.47 3.55 3.47 4,360 100 0.0
10/12/2020
3.47
 430,980 3.63 3.65 3.47 0 0 0
09/12/2020
3.63
 474,490 3.57 3.73 3.58 3,220 0 0.0
08/12/2020
3.57
 341,450 3.56 3.58 3.51 0 0 0
07/12/2020
3.56
 499,770 3.47 3.61 3.44 2,000 2,260 0.0
04/12/2020
3.47
 326,460 3.50 3.52 3.44 0 0 0
03/12/2020
3.50
 567,910 3.41 3.54 3.42 2,000 28,890 -0.2
02/12/2020
3.41
 391,920 3.28 3.45 3.28 0 0 0
01/12/2020
3.28
 170,620 3.31 3.31 3.09 0 0 0
30/11/2020
3.31
 82,990 3.32 3.32 3.26 0 0 0
27/11/2020
3.32
 246,250 3.26 3.39 3.25 0 0 0
26/11/2020
3.26
 478,550 3.26 3.37 3.24 380 0 0.0
25/11/2020
3.26
 256,870 3.29 3.39 3.22 130 0 0.0
24/11/2020
3.29
 490,060 3.39 3.39 3.25 9,000 0 0.1
23/11/2020
3.39
 126,950 3.49 3.50 3.31 15,000 0 0.1
20/11/2020
3.49
 741,550 3.28 3.51 3.32 180 0 0.0
19/11/2020
3.28
 783,360 3.07 3.28 3.06 1,050 0 0.0
18/11/2020
3.07
 102,630 3.09 3.09 3.01 540 10 0.0

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