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

22.05
0.35
(1.61%)
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
(2025-11-05) 		0.50 2.36% 7,534,500 -11,700 -0.2
20.20
22.05
22.05
2 tháng
(2025-10-06) 		-0.06 -0.28% 18,447,700 -96,800 -2.0
20.19
22.05
22.05
3 tháng
(2025-09-08) 		0.89 4.28% 31,881,700 321,800 8.1
20.19
22.86
22.05
6 tháng
(2025-06-09) 		0.41 1.95% 101,475,100 -541,795 -6.1
20.19
22.86
22.05
12 tháng
(2024-12-10) 		-0.50 -2.25% 185,612,600 40,211 3.9
17.43
26
22.05
24 tháng
(2023-12-18) 		6.14 39.42% 434,894,500 12,313 2.9
15.56
26
22.05
36 tháng
(2022-12-21) 		16.59 324.77% 525,719,300 -847,869 -12.7
5.11
26
22.05
60 tháng
(2020-12-31) 		17.07 368.66% 818,801,220 -7,756,832 -114.9
3.55
26
22.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
11.49
 701,600 11.31 11.95 11.01 3,400 300 0.1
29/04/2022
11.31
 836,700 11.34 11.70 10.98 1,200 400 0.0
28/04/2022
11.34
 631,600 11.34 11.90 11.34 6,500 3,600 0.1
27/04/2022
11.34
 813,500 10.70 11.34 10.07 7,800 9,400 -0.0
26/04/2022
10.70
 1,605,000 11.49 11.49 10.70 8,000 5,300 0.1
25/04/2022
11.49
 1,157,800 12.33 12.33 11.49 40,200 6,000 0.8
22/04/2022
12.33
 2,336,200 13.25 13.25 12.33 4,300 37,300 -0.8
21/04/2022
13.25
 2,194,300 14.24 14.24 13.25 3,100 50,700 -1.3
20/04/2022
14.24
 1,217,800 14.44 15.15 13.78 17,300 9,300 0.2
19/04/2022
14.44
 2,036,600 14.95 15.56 14.44 18,900 47,800 -0.9
18/04/2022
14.95
 3,934,400 13.98 14.95 13.98 82,300 55,200 0.8
15/04/2022
13.98
 1,287,400 13.68 14.21 13.48 17,300 4,400 0.4
14/04/2022
13.68
 972,300 13.68 14.03 13.32 55,100 70,400 -0.4
13/04/2022
13.68
 768,700 12.89 13.73 12.92 23,000 5,500 0.5
12/04/2022
12.89
 1,485,100 13.25 13.83 12.81 1,500 75,800 -1.9
08/04/2022
13.25
 2,179,100 14.24 14.49 13.25 30,000 8,100 0.6
07/04/2022
14.24
 1,142,500 14.80 14.90 14.24 6,000 36,200 -0.9
06/04/2022
14.80
 1,786,300 14.67 15.23 14.62 30,400 90,200 -1.7
05/04/2022
14.67
 3,501,400 13.73 14.67 13.53 24,500 23,000 0.0
04/04/2022
13.73
 1,028,300 13.98 14.09 13.73 12,000 11,500 0.0
01/04/2022
13.98
 957,200 14.19 14.19 13.76 15,700 11,500 0.1
31/03/2022
14.19
 1,637,700 14.03 14.65 14.03 12,300 53,300 -1.2
30/03/2022
14.03
 3,551,100 13.63 14.14 13.42 51,700 41,500 0.3
29/03/2022
13.63
 1,595,700 12.81 13.63 12.71 36,500 600 0.9
28/03/2022
12.81
 454,800 13.09 13.09 12.59 0 19,900 -0.5
25/03/2022
13.09
 400,200 13.22 13.48 12.92 45,900 0 1.2
24/03/2022
13.22
 787,000 12.71 13.22 12.59 24,900 30,300 -0.1
23/03/2022
12.71
 926,600 13.02 13.02 12.61 7,600 7,500 0.0
22/03/2022
13.02
 703,800 13.22 13.32 13.02 15,500 19,200 -0.1
21/03/2022
13.22
 967,300 13.17 13.60 13.20 8,600 13,700 -0.1
18/03/2022
13.17
 693,300 12.97 13.37 12.97 19,500 0 0.5
17/03/2022
12.97
 644,400 12.92 13.42 12.81 16,100 0 0.4
16/03/2022
12.92
 822,600 12.89 13.02 12.87 6,200 6,500 -0.0
15/03/2022
12.89
 660,900 13.04 13.22 12.76 0 5,300 -0.1
14/03/2022
13.04
 865,400 13.27 13.58 12.97 2,300 33,400 -0.8
11/03/2022
13.27
 2,086,900 12.99 13.81 12.97 28,800 29,900 -0.0
10/03/2022
12.99
 1,134,900 12.41 13.02 12.36 40,100 100 1.0
09/03/2022
12.41
 750,600 12.51 12.61 12.18 4,000 4,600 -0.0
08/03/2022
12.51
 1,011,300 12.36 12.71 12.36 4,000 25,000 -0.5
07/03/2022
12.36
 812,100 12.15 12.53 12.20 22,500 58,000 -0.9
04/03/2022
12.15
 730,600 11.90 12.41 11.85 16,800 3,000 0.3
03/03/2022
11.90
 304,500 11.90 12.15 11.77 12,100 0 0.3
02/03/2022
11.90
 399,300 12.20 12.26 11.77 18,800 5,300 0.3
01/03/2022
12.20
 395,800 11.98 12.31 11.82 20,700 28,700 -0.2
28/02/2022
11.98
 199,400 12.05 12.20 11.75 11,000 100 0.3
25/02/2022
12.05
 295,000 11.75 12.41 11.85 17,900 400 0.4
24/02/2022
11.75
 617,500 12.46 12.46 11.64 40,500 5,300 0.8
23/02/2022
12.46
 486,600 12.48 12.66 12.31 13,800 0 0.3
22/02/2022
12.48
 907,000 12.03 12.48 12.03 107,600 30,000 1.9
21/02/2022
12.03
 339,000 11.95 12.43 12.00 600 25,500 -0.6
18/02/2022
11.95
 702,100 11.19 11.95 11.21 5,600 13,300 -0.2
17/02/2022
11.19
 141,800 11.21 11.31 11.14 5,000 1,000 0.1
16/02/2022
11.21
 203,200 11.37 11.49 11.09 4,400 800 0.1
15/02/2022
11.37
 162,700 11.44 11.44 11.21 11,500 4,700 0.2
14/02/2022
11.44
 270,000 11.70 11.70 11.19 1,600 2,900 -0.0
11/02/2022
11.70
 91,200 11.87 11.87 11.59 0 2,300 -0.1
10/02/2022
11.87
 221,600 11.90 11.92 11.62 700 1,600 -0.0
09/02/2022
11.90
 154,200 11.95 12.20 11.90 0 600 -0.0
08/02/2022
11.95
 87,100 11.70 12.13 11.70 5,300 1,800 0.1
07/02/2022
11.70
 106,200 11.44 11.82 11.44 4,400 0 0.1
28/01/2022
11.44
 155,700 11.06 11.82 11.06 19,000 14,000 0.1
27/01/2022
11.06
 119,100 11.03 11.14 10.91 24,500 3,200 0.5
26/01/2022
11.03
 160,700 11.01 11.11 10.65 6,800 16,500 -0.2
25/01/2022
11.01
 78,700 11.21 11.21 10.81 8,000 11,500 -0.1
24/01/2022
11.21
 141,000 11.52 11.52 10.93 22,000 18,300 0.1
21/01/2022
11.52
 165,400 11.44 11.59 11.14 40,000 15,800 0.5
20/01/2022
11.44
 162,400 10.81 11.54 10.70 4,400 26,100 -0.5
19/01/2022
10.81
 199,200 10.73 11.19 10.58 13,000 37,100 -0.5
18/01/2022
10.73
 285,300 11.75 11.75 10.63 13,200 3,700 0.2
17/01/2022
11.75
 136,500 12.03 12.03 11.70 13,500 32,200 -0.4
14/01/2022
12.03
 212,500 12.03 12.36 11.59 200 69,300 -1.6
13/01/2022
12.03
 308,600 11.95 12.46 11.82 7,900 24,400 -0.4
12/01/2022
11.95
 356,100 12.20 12.20 11.59 21,600 14,500 0.2
11/01/2022
12.20
 407,600 12.41 12.41 11.70 16,500 12,600 0.1
10/01/2022
12.41
 668,500 13.12 13.12 12.41 38,200 122,300 -2.2
07/01/2022
13.12
 622,200 13.22 13.22 12.89 9,300 42,300 -0.8
06/01/2022
13.22
 323,100 13.22 13.37 13.12 7,000 6,400 0.0
05/01/2022
13.22
 675,100 13.17 13.42 13.02 8,000 58,100 -1.3
04/01/2022
13.17
 274,500 13.12 13.35 13.12 6,200 100 0.2
31/12/2021
13.12
 313,100 13.53 13.53 13.07 6,500 45,000 -1.0
30/12/2021
13.53
 240,300 13.50 13.68 13.42 1,500 12,600 -0.3
29/12/2021
13.50
 470,800 13.48 13.88 13.12 15,100 7,100 0.2
28/12/2021
13.48
 480,700 13.83 13.83 13.45 16,600 11,100 0.1
27/12/2021
13.83
 363,400 14.14 14.21 13.48 35,600 103,400 -1.8
24/12/2021
14.14
 667,800 13.22 14.14 13.07 14,900 300 0.4
23/12/2021
13.22
 488,200 13.04 13.55 12.97 13,800 1,200 0.3
22/12/2021
13.04
 1,251,000 13.63 13.68 12.97 53,700 57,400 -0.1
21/12/2021
13.63
 1,244,800 14.59 14.59 13.58 34,200 35,200 -0.0
20/12/2021
14.59
 394,100 14.75 14.95 14.49 7,400 14,900 -0.2
17/12/2021
14.75
 755,900 14.95 15.05 14.75 39,300 3,300 1.1
16/12/2021
14.95
 1,814,400 14.24 15.00 13.88 16,100 49,300 -0.9
15/12/2021
14.24
 473,500 14.34 14.44 14.09 44,400 300 1.2
14/12/2021
14.34
 1,032,300 14.49 14.85 14.24 27,600 30,200 -0.1
13/12/2021
14.49
 1,554,500 13.68 14.49 13.78 80,700 29,000 1.5
10/12/2021
13.68
 1,156,700 12.79 13.68 12.76 26,000 4,700 0.6
09/12/2021
12.79
 155,000 12.79 12.87 12.71 9,600 1,300 0.2
08/12/2021
12.79
 269,900 12.76 12.92 12.71 0 0 0
07/12/2021
12.76
 245,900 12.56 12.97 12.48 1,000 11,000 -0.2
06/12/2021
12.56
 313,100 12.76 13.02 12.53 2,600 11,200 -0.2
03/12/2021
12.76
 339,400 12.53 13.22 12.41 5,400 13,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |