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)
12/01/2024
15.58
 538,900 16.45 16.45 15.58 17,700 6,600 0.2
11/01/2024
16.49
 214,500 16.29 16.53 16.21 7,900 0 0.2
10/01/2024
16.29
 308,800 16.53 16.53 16.25 1,000 18,000 -0.4
09/01/2024
16.53
 253,200 16.49 16.61 16.41 0 10,300 -0.2
08/01/2024
16.61
 507,700 16.69 16.69 16.53 7,800 1,600 0.1
05/01/2024
16.65
 548,900 16.89 16.89 16.29 5,000 52,400 -1.0
04/01/2024
16.77
 518,300 17.09 17.17 16.77 100 7,100 -0.1
03/01/2024
16.89
 747,800 16.57 17.13 16.37 49,600 3,000 1.0
02/01/2024
16.57
 395,800 16.53 16.69 16.45 8,200 5,400 0.1
01/01/2024
16.57
 619,700 16.25 16.57 16.25 17,200 2,300 0.3
29/12/2023
16.57
 619,700 16.25 16.57 16.25 17,200 2,300 0.3
28/12/2023
16.25
 474,400 16.25 16.57 16.21 200 100 0.0
27/12/2023
16.33
 669,500 16.65 16.65 16.10 14,600 19,300 -0.1
26/12/2023
16.45
 736,400 15.90 16.69 15.90 31,000 1,300 0.6
25/12/2023
15.82
 395,200 15.70 15.82 15.58 17,600 1,400 0.3
22/12/2023
15.66
 792,800 15.26 15.86 15.26 15,700 500 0.3
21/12/2023
15.10
 150,900 15.06 15.10 14.86 22,300 0 0.4
20/12/2023
15.06
 222,600 14.90 15.18 14.90 12,500 2,000 0.2
19/12/2023
14.90
 198,700 14.78 15.02 14.70 4,100 2,700 0.0
18/12/2023
14.82
 294,800 15.10 15.10 14.82 300 16,100 -0.3
15/12/2023
14.94
 291,600 15.10 15.30 14.94 400 7,500 -0.1
14/12/2023
15.22
 487,200 15.10 15.42 14.98 0 13,600 -0.3
13/12/2023
15.02
 667,200 15.42 15.42 14.94 300 25,600 -0.5
12/12/2023
15.38
 335,700 15.42 15.54 15.18 4,200 12,300 -0.2
11/12/2023
15.38
 283,900 15.74 15.74 15.30 18,400 500 0.4
08/12/2023
15.50
 483,700 15.82 15.90 15.38 35,200 600 0.7
07/12/2023
15.58
 832,800 15.74 15.74 15.14 10,200 19,800 -0.2
06/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
06/12/2023
15.54
 1,172,700 15.10 15.54 14.90 48,900 52,500 -0.1
05/12/2023
14.56
 939,200 14.68 14.68 14.53 28,400 2,000 0.7
04/12/2023
14.59
 1,052,700 14.53 14.70 14.48 19,700 14,500 0.1
01/12/2023
14.62
 524,600 14.79 14.79 14.36 10,900 26,200 -0.4
30/11/2023
14.82
 801,000 14.65 14.96 14.65 51,900 17,300 0.9
29/11/2023
14.56
 644,800 14.82 14.85 14.36 51,700 5,400 1.2
28/11/2023
14.79
 559,400 14.90 14.90 14.36 5,600 8,600 -0.1
27/11/2023
14.87
 765,500 14.82 15.33 14.68 2,200 0 0.1
24/11/2023
14.65
 1,285,100 14.42 14.65 13.80 91,100 7,200 2.1
23/11/2023
14.42
 727,800 15.73 15.73 14.42 3,100 0 0.1
22/11/2023
15.50
 878,100 15.07 15.73 15.07 25,000 5,000 0.5
21/11/2023
14.99
 526,700 15.04 15.07 14.79 20,900 0 0.5
20/11/2023
14.96
 990,800 14.14 15.19 13.94 35,500 11,100 0.6
17/11/2023
14.19
 528,700 14.31 14.45 13.97 500 6,000 -0.1
16/11/2023
14.16
 943,300 13.28 14.16 13.20 0 0 0
15/11/2023
13.26
 149,500 13.34 13.57 13.23 3,600 4,200 0.0
14/11/2023
13.26
 108,200 13.23 13.40 13.06 700 3,410 -0.1
13/11/2023
13.23
 161,500 13.17 13.46 13.06 3,300 4,200 0.0
10/11/2023
13.46
 120,100 13.34 13.63 13.34 5,800 1,700 0.1
09/11/2023
13.63
 403,000 13.63 13.85 13.34 1,100 4,700 -0.1
08/11/2023
13.63
 224,500 13.28 13.68 13.14 12,100 10,000 0.0
07/11/2023
13.28
 142,900 13.26 13.34 13.06 2,400 4,400 0.0
06/11/2023
13.26
 181,200 13.03 13.26 12.92 0 7,600 -0.2
03/11/2023
13.06
 219,100 13.23 13.23 12.63 4,500 9,500 -0.1
02/11/2023
12.77
 172,500 12.21 12.77 12.04 600 4,200 -0.1
01/11/2023
11.95
 194,100 11.13 11.95 11.07 23,700 0 0.5
31/10/2023
11.18
 232,900 11.18 11.30 10.79 11,900 17,900 -0.1
30/10/2023
11.18
 240,600 11.41 11.92 11.18 0 1,000 0.0
27/10/2023
12.01
 146,100 12.01 12.18 11.18 4,200 0 0.1
26/10/2023
12.01
 327,300 12.63 12.66 12.01 300 2,600 0.0
25/10/2023
12.89
 160,000 13.09 13.28 12.77 0 17,300 -0.4
24/10/2023
13.03
 71,200 12.66 13.06 12.66 0 6,600 -0.1
23/10/2023
13.00
 142,100 13.06 13.11 12.72 4,000 8,300 -0.1
20/10/2023
13.34
 170,900 12.77 13.34 12.77 0 7,600 -0.2
19/10/2023
13.17
 345,400 13.06 13.17 12.60 0 16,500 -0.4
18/10/2023
13.46
 702,400 14.48 14.48 12.60 9,300 2,000 0.2
17/10/2023
13.54
 434,200 14.65 14.65 13.54 700 0 0.0
16/10/2023
14.53
 596,900 14.25 14.70 14.25 6,600 0 0.2
13/10/2023
14.25
 358,400 14.31 14.36 13.74 6,900 100 0.2
12/10/2023
14.31
 533,200 14.19 14.68 14.02 2,300 4,500 -0.1
11/10/2023
13.94
 1,009,000 13.03 13.94 13.03 4,900 22,700 -0.4
10/10/2023
13.03
 209,900 12.94 13.03 12.89 8,600 1,500 0.2
09/10/2023
12.92
 242,100 13.00 13.06 12.77 0 600 0.0
06/10/2023
13.00
 99,400 12.89 13.00 12.55 1,000 8,300 -0.2
05/10/2023
12.92
 107,500 12.94 13.06 12.55 0 400 0.0
04/10/2023
12.94
 92,200 12.72 13.00 12.55 600 4,800 -0.1
03/10/2023
12.94
 124,000 12.89 13.17 12.60 0 6,800 -0.2
02/10/2023
13.28
 62,400 13.20 13.28 12.92 300 4,600 -0.1
29/09/2023
13.20
 73,000 12.72 13.28 12.72 0 8,300 -0.2
28/09/2023
13.11
 149,400 13.06 13.28 12.66 1,100 6,500 -0.1
27/09/2023
13.23
 169,400 12.58 13.23 12.38 2,600 800 0.0
26/09/2023
12.69
 147,700 12.26 12.77 12.26 16,100 100 0.4
25/09/2023
12.66
 384,200 13.11 13.11 12.43 0 7,200 -0.2
22/09/2023
13.17
 268,200 13.31 13.60 13.11 1,600 13,100 -0.3
21/09/2023
13.54
 168,200 13.68 13.68 13.40 100 21,500 -0.5
20/09/2023
13.68
 195,400 13.80 13.97 13.40 800 15,300 -0.3
19/09/2023
13.63
 79,600 13.63 13.63 13.23 3,300 8,600 -0.1
18/09/2023
13.63
 278,100 13.40 13.63 13.17 0 0 0
15/09/2023
13.88
 288,600 14.14 14.14 13.68 3,200 17,300 -0.3
14/09/2023
14.16
 344,800 14.28 14.36 13.82 20,900 17,000 0.1
13/09/2023
14.28
 600,700 14.42 14.42 13.85 0 18,100 -0.5
12/09/2023
13.85
 340,600 13.74 13.85 13.40 1,300 8,400 -0.2
11/09/2023
13.65
 362,400 13.71 14.02 13.37 2,400 24,800 -0.5
08/09/2023
13.65
 497,800 13.34 13.68 13.28 16,200 11,000 0.1
07/09/2023
13.28
 748,400 13.94 13.94 13.11 0 72,900 -1.7
06/09/2023
13.80
 453,100 14.11 14.14 13.63 0 96,200 -2.3
05/09/2023
14.14
 344,700 14.45 14.45 13.77 0 46,800 -1.2
04/09/2023
7.81
 209,900 7.72 7.81 7.64 1,600 3,700 0.0
01/09/2023
5.85
 95,000 6.19 6.22 5.85 0 12,600 -0.1
31/08/2023
14.34
 398,500 14.22 14.53 14.19 8,000 13,800 -0.1
30/08/2023
14.02
 375,300 13.88 14.02 13.63 10,800 11,700 0.0
29/08/2023
13.68
 228,500 13.97 14.08 13.68 0 17,100 -0.4
28/08/2023
13.91
 326,100 13.80 13.91 13.57 24,000 15,300 0.2

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