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)
25/08/2023
13.71
 281,100 14.02 14.05 13.68 0 14,400 -0.3
24/08/2023
14.14
 627,800 14.19 14.19 13.51 0 30,700 -0.7
23/08/2023
14.08
 624,600 13.40 14.16 13.40 700 60,300 -1.5
22/08/2023
13.37
 724,100 12.49 13.37 12.49 24,500 103,000 -1.8
21/08/2023
12.52
 497,800 11.92 12.60 11.92 19,000 96,400 -1.7
18/08/2023
12.04
 661,600 11.95 12.32 11.75 9,500 20,400 -0.2
17/08/2023
11.95
 378,800 11.92 11.98 11.70 4,600 26,600 -0.5
16/08/2023
11.95
 343,500 11.64 11.98 11.41 4,100 10,400 -0.1
15/08/2023
11.87
 215,300 11.89 11.89 11.70 200 4,000 -0.1
14/08/2023
11.81
 396,700 11.75 11.84 11.35 2,500 40,300 -0.8
11/08/2023
11.67
 610,600 11.30 11.67 11.24 20,900 50,600 -0.6
10/08/2023
11.35
 440,100 11.41 11.64 11.21 3,200 39,500 -0.7
09/08/2023
11.64
 609,800 11.33 11.64 11.18 4,100 8,000 -0.1
08/08/2023
11.13
 467,400 10.73 11.13 10.73 17,500 2,000 0.3
07/08/2023
10.73
 418,400 10.90 11.07 10.56 200 26,900 -0.5
04/08/2023
10.90
 566,100 10.22 10.90 10.22 32,700 12,000 0.4
03/08/2023
10.22
 586,400 10.11 10.22 9.94 4,800 1,000 0.1
02/08/2023
9.94
 1,538,500 9.76 9.94 9.57 32,800 1,100 0.5
01/08/2023
9.76
 948,200 9.48 9.88 9.48 35,900 55,200 -0.3
31/07/2023
9.40
 1,139,500 8.91 9.40 8.88 34,900 39,000 -0.1
28/07/2023
8.80
 592,200 8.57 8.80 8.54 27,200 30,000 0.0
27/07/2023
8.57
 300,400 8.57 8.57 8.40 3,100 10,100 -0.1
26/07/2023
8.49
 367,600 8.74 8.74 8.46 0 4,300 -0.1
25/07/2023
8.66
 265,600 8.69 8.74 8.52 3,100 1,600 0.0
24/07/2023
8.66
 313,200 8.69 8.80 8.63 0 3,000 0.0
21/07/2023
8.69
 586,100 8.46 8.74 8.46 10,900 13,200 0.0
20/07/2023
8.46
 279,600 8.52 8.52 8.35 0 3,000 0.0
19/07/2023
8.52
 270,500 8.69 8.69 8.49 4,200 0 0.1
18/07/2023
8.63
 369,400 8.69 8.74 8.60 11,400 300 0.2
17/07/2023
8.71
 499,500 8.71 8.83 8.66 23,100 50,800 -0.4
14/07/2023
8.71
 711,000 8.63 8.71 8.52 43,300 27,000 0.2
13/07/2023
8.57
 705,800 8.29 8.57 8.23 12,100 38,700 -0.4
12/07/2023
8.29
 452,200 8.37 8.40 8.23 500 500 0.0
11/07/2023
8.37
 974,600 8.20 8.37 8.09 16,100 24,700 -0.1
10/07/2023
8.09
 632,900 7.95 8.09 7.89 15,500 0 0.2
07/07/2023
7.89
 310,700 7.95 7.95 7.81 0 0 0
06/07/2023
7.89
 858,800 7.83 8.00 7.83 800 0 0.0
05/07/2023
7.83
 704,000 7.61 7.89 7.61 13,400 12,900 0.0
04/07/2023
7.58
 206,300 7.66 7.66 7.52 700 0 0.0
03/07/2023
7.55
 141,000 7.64 7.69 7.55 2,000 1,000 0.0
30/06/2023
7.64
 81,800 7.64 7.72 7.52 3,000 600 0.0
29/06/2023
7.64
 307,500 7.78 7.83 7.61 3,000 0 0.0
28/06/2023
7.81
 244,500 7.75 7.86 7.72 0 4,400 -0.1
27/06/2023
7.78
 300,600 7.92 7.92 7.78 0 0 0
26/06/2023
7.89
 424,100 7.61 7.89 7.55 2,000 0 0.0
23/06/2023
7.66
 208,500 7.58 7.66 7.49 3,500 6,800 0.0
22/06/2023
7.61
 282,900 7.66 7.69 7.58 2,300 200 0.0
21/06/2023
7.58
 301,700 7.49 7.61 7.47 0 0 0
20/06/2023
7.49
 128,300 7.38 7.58 7.38 2,700 0 0.0
19/06/2023
7.49
 150,400 7.55 7.55 7.38 1,000 3,600 0.0
16/06/2023
7.44
 407,300 7.58 7.58 7.44 2,000 100 0.0
15/06/2023
7.58
 184,100 7.58 7.61 7.47 2,000 9,600 -0.1
14/06/2023
7.58
 307,400 7.66 7.72 7.49 3,200 11,500 -0.1
13/06/2023
7.66
 321,100 7.75 7.78 7.64 700 4,300 0.0
12/06/2023
7.66
 469,200 7.44 7.72 7.44 5,000 0 0.1
09/06/2023
7.44
 415,700 7.38 7.49 7.27 5,000 20,900 -0.2
08/06/2023
7.38
 544,400 7.66 7.78 7.38 3,000 11,400 -0.1
07/06/2023
7.66
 929,700 7.95 7.98 7.66 4,000 3,600 0.0
06/06/2023
7.95
 229,600 7.86 7.98 7.86 1,000 3,000 0.0
05/06/2023
7.95
 585,100 7.98 7.98 7.81 0 9,900 -0.1
02/06/2023
7.86
 325,200 7.89 7.95 7.72 4,000 1,500 0.0
01/06/2023
7.83
 187,900 7.89 7.89 7.75 3,000 0 0.0
31/05/2023
7.83
 527,200 7.92 7.95 7.83 3,000 6,300 0.0
30/05/2023
7.95
 253,900 8.03 8.18 7.89 1,000 4,800 -0.1
29/05/2023
8.03
 243,400 8.00 8.20 7.89 12,100 0 0.2
26/05/2023
7.95
 244,900 7.98 8.03 7.83 1,000 3,000 0.0
25/05/2023
7.98
 275,700 8.03 8.03 7.89 3,600 0 0.1
24/05/2023
8.03
 528,100 8.23 8.23 8.03 8,000 0 0.1
23/05/2023
8.03
 288,500 8.00 8.03 7.92 7,700 0 0.1
22/05/2023
8.00
 236,100 8.18 8.18 7.89 9,200 0 0.1
19/05/2023
8.06
 245,500 8.09 8.12 7.92 0 0 0
18/05/2023
8.09
 437,500 7.83 8.09 7.81 31,800 0 0.4
17/05/2023
7.86
 258,800 7.66 7.89 7.61 1,800 100 0.0
16/05/2023
7.64
 350,600 7.69 7.75 7.61 1,000 0 0.0
15/05/2023
7.69
 519,700 8.00 8.06 7.69 9,500 15,000 -0.1
12/05/2023
8.00
 259,500 8.06 8.06 7.89 2,000 0 0.0
11/05/2023
8.09
 410,800 8.29 8.37 8.06 1,400 2,200 0.0
10/05/2023
8.06
 306,600 8.03 8.12 7.92 25,300 0 0.4
09/05/2023
8.06
 261,400 8.06 8.12 7.89 3,000 4,400 0.0
08/05/2023
8.06
 493,700 8.03 8.52 8.00 0 14,400 -0.2
05/05/2023
8.00
 494,900 8.18 8.23 7.89 1,000 600 0.0
04/05/2023
8.00
 551,400 7.55 8.00 7.55 7,100 3,800 0.0
03/05/2023
6.98
 89,200 6.98 7.10 6.93 1,000 400 0.0
02/05/2023
7.04
 176,300 7.07 7.07 6.84 2,000 0 0.0
01/05/2023
6.13
 408,500 5.71 6.16 5.71 600 2,600 0.0
28/04/2023
7.49
 274,900 7.47 7.58 7.44 13,100 0 0.2
27/04/2023
7.47
 291,100 7.52 7.55 7.38 100 0 0.0
26/04/2023
7.52
 253,200 7.38 7.52 7.30 800 0 0.0
25/04/2023
7.38
 250,500 7.64 7.64 7.32 0 0 0.2
24/04/2023
7.61
 141,600 7.81 7.81 7.52 13,500 0 0.2
21/04/2023
7.69
 275,500 7.72 7.72 7.55 0 5,100 -0.1
20/04/2023
7.64
 274,400 7.38 7.83 7.35 0 0 0
19/04/2023
7.38
 296,500 7.38 7.38 7.30 2,000 22,900 -0.3
18/04/2023
7.32
 194,600 7.24 7.32 7.18 0 0 0.0
17/04/2023
7.15
 353,100 7.27 7.47 7.15 7,000 4,100 0.0
14/04/2023
7.41
 405,700 7.61 7.66 7.35 0 2,000 0.0
13/04/2023
7.61
 173,600 7.75 7.75 7.58 0 4,000 -0.1
12/04/2023
7.75
 238,600 7.83 7.83 7.69 0 2,411 0.0
11/04/2023
7.81
 178,000 7.83 7.83 7.64 0 200 0.0
10/04/2023
7.83
 637,600 7.95 8.12 7.69 5,300 5,000 0.0

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