Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	11.45	599,300	11.80	11.80	11.45	18,200	13,800	0
22/10/2026	11.80	509,300	11.95	12.05	11.60	1,700	36,505	0
21/10/2026	11.80	859,500	11.40	11.90	11.40	101,600	3,501	0
20/10/2026	11.45	579,800	11.20	11.45	11.10	200	69,792	0
19/10/2026	11.35	451,000	11.50	11.60	11.30	14,600	22,947	0
16/10/2026	11.50	565,600	11.50	11.65	11.25	12,600	19,651	0
15/10/2026	11.50	461,400	11.40	11.50	11.30	72,500	7,600	0
14/10/2026	11.50	316,900	11.55	11.55	11.35	14,600	3,801	0
13/10/2026	11.55	446,200	11.30	11.65	11.30	15,300	3,700	0
12/10/2026	11.55	464,600	11.40	11.55	11.10	17,900	11,500	0
09/10/2026	11.25	564,700	11.55	11.60	11.25	20,600	64,000	-0.5
08/10/2026	11.80	329,000	11.40	11.80	11.35	11,300	5,000	0.1
07/10/2026	11.70	340,600	11.80	11.90	11.55	0	3,400	0.0
06/10/2026	12	1,047,800	11.20	12	10.85	69,800	7,900	0.7
05/10/2026	11.60	685,100	11.80	12.25	11.60	5,400	43,300	-0.5
02/10/2026	12.25	768,000	12.35	12.50	11.65	11,700	8,400	0.0
01/10/2026	12.50	482,300	12.80	12.90	12.50	5,300	14,600	-0.1
30/09/2026	13.10	700,500	13.15	13.15	12.70	43,000	9,800	0.4
29/09/2026	13.20	671,100	12.90	13.20	12.65	8,100	104,900	-1.3
28/09/2026	13.25	593,300	13.20	13.45	12.90	16,300	12,300	0.0
25/09/2026	13.60	335,600	13.70	13.70	13.30	5,100	85,400	-1.1
24/09/2026	13.70	1,024,800	13.10	13.85	13.10	518,200	2,800	7.0
23/09/2026	13.50	299,800	12.85	13.50	12.80	3,000	12,700	-0.1
22/09/2026	13	357,100	13.25	13.25	12.75	10,500	22,800	-0.2
21/09/2026	13.10	273,700	13.55	13.55	13.10	5,300	5,800	0.0
18/09/2026	13.45	304,900	13.35	13.45	13.15	4,800	10,400	-0.1
17/09/2026	13.50	299,300	13.20	13.50	13.10	8,900	15,900	-0.1
16/09/2026	13.50	378,700	13.45	13.50	12.90	12,400	8,700	0.0
15/09/2026	13.35	314,500	13.30	13.35	13	24,500	600	0.3
14/09/2026	13.30	420,400	12.95	13.30	12.60	38,100	29,000	0.1
11/09/2026	13.20	479,400	13.60	13.60	13.05	13,700	120,700	-1.4
10/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02)
10/09/2026	13.80	174,100	13.75	13.80	13.45	3,500	41,900	-0.5
09/09/2026	14.36	205,200	14.71	14.71	13.97	4,500	27,600	-0.3
08/09/2026	14.22	220,800	14.02	14.22	13.82	23,900	100	0.3
07/09/2026	13.97	218,700	14.46	14.46	13.97	7,000	40,200	-0.5
04/09/2026	14.41	182,300	14.31	14.41	14.22	200	10,400	-0.1
03/09/2026	14.41	211,900	14.61	14.61	14.31	4,500	28,200	-0.3
28/08/2026	14.46	211,700	14.31	14.66	14.31	13,200	800	0.2
27/08/2026	14.41	211,500	14.71	14.71	14.41	600	8,800	-0.1
26/08/2026	14.71	180,500	14.51	14.71	14.46	2,900	4,800	0.0
25/08/2026	14.56	293,900	14.46	14.61	14.41	7,700	5,500	0.0
24/08/2026	14.56	209,400	14.66	14.85	14.51	100	15,600	-0.2
21/08/2026	14.66	350,200	14.51	14.66	14.22	35,000	2,300	0.5
20/08/2026	14.56	162,100	14.51	14.61	14.36	700	35,500	-0.5
19/08/2026	14.51	247,300	14.36	14.56	14.36	2,900	10,700	-0.1
18/08/2026	14.71	269,000	14.31	14.71	14.26	10,900	18,200	-0.1
17/08/2026	14.51	176,200	14.36	14.80	14.36	29,900	5,000	0.4
14/08/2026	14.71	228,700	15.10	15.49	14.71	11,100	21,300	-0.2
13/08/2026	15.15	340,000	15.39	15.49	15.15	1,500	14,900	-0.2
12/08/2026	15.49	175,400	15.78	15.78	15.49	9,200	16,200	-0.1
11/08/2026	15.78	344,100	15.69	15.78	15.44	300	28,900	-0.5
10/08/2026	15.59	241,400	15.69	15.69	15.49	6,900	31,900	-0.4
07/08/2026	15.69	255,200	15.54	15.93	15.54	2,300	50,500	-0.8
06/08/2026	16.08	365,400	16.13	16.13	15.44	18,000	47,800	-0.5
05/08/2026	16.13	445,500	15.78	16.52	15.69	57,500	10,300	0.8
04/08/2026	16.13	1,275,800	15.10	16.13	15	989,400	58,900	14.9
03/08/2026	15.10	527,000	14.51	15.10	14.36	74,500	11,600	0.9
31/07/2026	14.51	263,000	14.61	14.61	13.92	1,900	55,200	-0.8
30/07/2026	14.61	314,800	14.07	14.61	14.07	1,700	39,500	-0.6
29/07/2026	14.41	182,100	14.66	14.66	14.02	6,900	24,800	-0.3
28/07/2026	14.71	651,000	13.24	14.71	13.24	446,700	60,500	5.5
27/07/2026	14.02	316,500	14.02	14.17	13.48	10,400	87,200	-1.1
24/07/2026	14.31	541,400	14.17	14.31	13.33	3,900	43,200	-0.6
23/07/2026	14.31	337,600	13.68	14.46	13.53	30,000	35,000	-0.1
22/07/2026	14.51	1,094,700	14.12	14.51	13.43	130,300	69,000	0.8
21/07/2026	14.26	419,700	14.90	14.90	14.07	8,400	85,200	-1.1
20/07/2026	15.10	206,900	15.59	15.78	14.71	700	300	0.0
17/07/2026	15.78	103,200	15.69	15.88	15.44	2,500	26,900	-0.4
16/07/2026	15.69	239,700	15.74	15.83	15.20	27,700	33,100	-0.1
15/07/2026	15.88	310,300	16.08	16.08	15.59	0	89,400	-1.4
14/07/2026	16.08	182,300	16.23	16.32	16.08	37,100	2,600	0.6
13/07/2026	16.32	384,200	16.18	16.32	16.08	39,900	31,000	0.1
10/07/2026	16.47	327,900	16.47	16.57	16.37	64,100	700	1.1
09/07/2026	16.57	269,800	16.32	16.57	16.13	10,800	14,300	-0.1
08/07/2026	16.42	188,800	16.27	16.47	16.18	21,800	16,800	0.1
07/07/2026	16.47	274,000	16.42	16.47	16.08	23,100	16,800	0.1
06/07/2026	16.42	381,400	16.81	16.81	16.32	12,900	52,800	-0.7
03/07/2026	16.81	278,600	16.81	16.81	16.47	8,700	25,700	-0.3
02/07/2026	16.86	292,300	16.91	16.96	16.52	2,200	50,800	-0.8
01/07/2026	16.91	432,500	16.81	16.91	16.72	0	59,900	-1.0
30/06/2026	16.76	379,100	16.42	16.91	16.42	16,700	94,400	-1.3
29/06/2026	16.57	720,600	16.27	16.57	16.08	97,000	48,500	0.8
26/06/2026	16.27	344,100	16.13	16.27	15.98	73,700	300	1.2
25/06/2026	16.13	363,100	15.93	16.13	15.93	76,700	24,900	0.9
24/06/2026	15.98	338,700	15.88	16.23	15.88	108,500	1,200	1.8
23/06/2026	16.08	426,800	15.74	16.18	15.74	63,900	9,800	0.9
22/06/2026	15.74	201,400	15.93	16.18	15.74	0	13,200	-0.2
19/06/2026	16.23	231,100	15.93	16.23	15.83	1,300	29,900	-0.5
18/06/2026	16.27	396,900	16.18	16.37	15.83	1,000	52,300	-0.9
17/06/2026	16.32	487,800	16.08	16.32	16.03	64,800	6,100	1.0
16/06/2026	15.98	366,000	15.59	15.98	15.59	94,000	3,800	1.5
15/06/2026	15.54	316,200	15.54	15.83	15.49	53,900	10,000	0.7
12/06/2026	15.54	267,800	15.39	15.54	15.39	60,200	1,100	0.9
11/06/2026	15.54	347,100	15.59	15.59	15.15	6,200	8,700	0.0
10/06/2026	15.59	178,600	15.59	15.59	15.34	0	2,800	0.0
09/06/2026	15.59	420,200	15.39	15.59	15	2,500	23,300	-0.3
08/06/2026	15.59	444,200	15.69	15.69	15.29	0	82,400	-1.3
05/06/2026	15.78	229,200	15.98	15.98	15.64	400	36,400	-0.6
04/06/2026	15.98	335,700	15.88	16.08	15.69	4,700	19,300	-0.2
03/06/2026	16.03	487,800	15.69	16.08	15.59	111,400	1,700	1.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-2.42	-16.99%	10,706,000	253,175	5.1	11.45 14.36 11.45
2 tháng (2026-08-10)	-3.79	-24.30%	14,960,300	98,575	2.7	11.45 15.78 11.45
3 tháng (2026-07-10)	-4.67	-28.36%	23,704,500	1,189,775	19.9	11.45 16.47 11.45
6 tháng (2026-04-13)	-5.60	-32.19%	46,485,600	1,107,775	18.1	11.45 18.14 11.45
12 tháng (2025-10-13)	-8.65	-42.29%	161,311,500	669,675	4.2	11.45 26.23 11.45
24 tháng (2024-10-18)	-8.57	-42.08%	349,947,500	1,954,015	10.5	11.45 26.23 11.45
36 tháng (2023-10-24)	-1.61	-12.02%	595,675,100	1,849,379	7.4	11.45 26.23 11.45
60 tháng (2021-11-03)	-2.56	-17.82%	813,973,500	929,114	-20.0	3.48 26.23 11.45

CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

THỐNG KÊ GIAO DỊCH