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

17.70
-0.25
(-1.39%)
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
(2026-02-11) 		-4.95 -21.62% 25,229,200 63,400 0.6
17.25
23
17.70
2 tháng
(2026-01-12) 		-5.80 -24.42% 62,330,600 -243,600 -8.7
17.25
26.75
17.70
3 tháng
(2025-12-15) 		-4.95 -21.62% 80,564,000 -476,900 -14.6
17.25
26.75
17.70
6 tháng
(2025-09-15) 		-3.95 -18.05% 115,752,800 -309,000 -10.0
17.25
26.75
17.70
12 tháng
(2025-03-18) 		-5.62 -23.85% 220,739,200 -466,900 -13.4
17.25
26.75
17.70
24 tháng
(2024-03-25) 		-1.29 -6.69% 466,603,600 -435,956 -11.7
16.69
26.75
17.70
36 tháng
(2023-03-29) 		10.50 140.89% 596,157,500 -1,035,208 -24.1
7.45
26.75
17.70
60 tháng
(2021-04-08) 		11 158.17% 862,847,800 -5,425,462 -97.4
3.55
26.75
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
8.44
 310,900 8.24 8.47 8.24 13,900 0 0.2
29/07/2022
8.24
 124,200 8.24 8.34 8.14 3,400 19,200 -0.3
28/07/2022
8.24
 182,000 8.11 8.34 8.16 0 3,600 -0.1
27/07/2022
8.11
 105,900 8.21 8.21 7.96 2,000 2,900 -0.0
26/07/2022
8.21
 99,900 8.24 8.29 8.09 9,000 4,000 0.1
25/07/2022
8.24
 128,600 8.39 8.39 8.09 7,400 4,200 0.1
22/07/2022
8.39
 134,000 8.54 8.59 8.34 6,200 500 0.2
21/07/2022
8.54
 175,400 8.57 8.62 8.34 7,000 0 0.1
20/07/2022
8.57
 465,100 8.31 8.64 8.14 9,900 0 0.2
19/07/2022
8.31
 121,500 8.31 8.31 8.03 18,000 1,100 0.3
18/07/2022
8.31
 154,500 8.29 8.39 8.24 7,800 5,000 0.0
15/07/2022
8.29
 112,400 8.34 8.39 8.19 2,000 1,400 0.0
14/07/2022
8.34
 85,100 8.29 8.39 8.11 12,600 0 0.2
13/07/2022
8.29
 218,100 8.11 8.29 7.98 8,000 0 0.1
12/07/2022
8.11
 223,400 7.93 8.14 7.83 10,500 900 0.2
11/07/2022
7.93
 115,800 8.06 8.09 7.60 7,000 0 0.1
08/07/2022
8.06
 117,800 7.98 8.14 7.81 2,300 400 0.1
07/07/2022
7.98
 222,900 7.73 8.03 7.45 2,000 0 0.0
06/07/2022
7.73
 112,400 7.91 8.16 7.68 0 1,100 -0.0
05/07/2022
7.91
 125,600 8.03 8.19 7.91 3,000 0 0.0
04/07/2022
8.03
 96,700 7.98 8.14 7.93 3,000 500 0.0
01/07/2022
7.98
 155,200 7.93 8.03 7.58 5,100 0 0.1
30/06/2022
7.93
 219,400 8.34 8.34 7.93 7,000 5,000 0.0
29/06/2022
8.34
 222,500 8.42 8.42 8.09 10,000 0 0.2
28/06/2022
8.42
 210,000 8.36 8.42 8.09 8,700 2,200 0.1
27/06/2022
8.36
 192,900 8.14 8.54 7.88 4,300 0 0.1
24/06/2022
8.14
 259,700 7.70 8.14 7.53 1,700 0 0.0
23/06/2022
7.70
 237,100 7.22 7.70 6.86 6,200 500 0.1
22/06/2022
7.22
 416,600 6.76 7.22 6.46 0 2,600 -0.0
21/06/2022
6.76
 321,700 7.25 7.73 6.76 24,000 200 0.3
20/06/2022
7.25
 253,600 7.78 7.88 7.25 12,500 200 0.2
17/06/2022
7.78
 487,300 8.06 8.06 7.50 5,600 8,100 -0.0
16/06/2022
8.06
 408,000 7.96 8.21 7.63 2,200 6,900 -0.1
15/06/2022
7.96
 731,000 8.54 8.64 7.96 11,000 19,900 -0.1
14/06/2022
8.54
 434,000 8.80 8.90 8.29 13,100 7,800 0.1
13/06/2022
8.80
 764,300 9.46 9.46 8.80 6,800 11,800 -0.1
10/06/2022
9.46
 870,800 10.12 10.12 9.46 6,000 14,600 -0.2
09/06/2022
10.12
 367,100 10.09 10.22 9.97 3,700 0 0.1
08/06/2022
10.09
 410,600 9.89 10.17 9.89 8,500 16,200 -0.2
07/06/2022
9.89
 429,000 10.07 10.07 9.56 21,700 25,200 -0.1
06/06/2022
10.07
 807,500 10.17 10.35 9.79 100 29,300 -0.6
03/06/2022
10.17
 679,400 9.81 10.22 9.66 6,000 300 0.1
02/06/2022
9.81
 881,600 9.66 10.09 9.56 8,000 129,800 -2.4
01/06/2022
9.66
 408,900 9.71 9.76 9.41 6,600 6,000 0.0
31/05/2022
9.71
 606,900 9.92 9.92 9.59 11,000 9,800 0.0
30/05/2022
9.92
 447,400 9.81 10.07 9.61 2,000 2,700 -0.0
27/05/2022
9.81
 420,500 9.66 10.02 9.41 7,000 1,700 0.1
26/05/2022
9.66
 506,900 9.36 9.76 9.25 400 8,400 -0.2
25/05/2022
9.36
 646,600 9.05 9.41 8.87 7,900 11,900 -0.1
24/05/2022
9.05
 302,800 8.95 9.05 8.59 10,200 4,900 0.1
23/05/2022
8.95
 429,800 9.25 9.41 8.80 13,400 13,900 -0.0
20/05/2022
9.25
 499,000 9.15 9.43 8.90 5,600 0 0.1
19/05/2022
9.15
 440,500 9.15 9.15 8.62 16,600 1,100 0.3
18/05/2022
9.15
 469,600 8.98 9.46 8.80 9,300 22,800 -0.2
17/05/2022
8.98
 518,000 8.39 8.98 8.24 56,100 0 1.0
16/05/2022
8.39
 400,300 8.16 8.64 8.03 53,500 1,400 0.9
13/05/2022
8.16
 1,411,700 8.67 8.90 8.09 51,600 7,400 0.7
12/05/2022
8.67
 971,800 9.20 9.20 8.57 8,000 0 0.1
11/05/2022
9.20
 796,900 9.13 9.46 8.90 2,300 400 0.0
10/05/2022
9.13
 1,481,300 9.79 9.79 9.13 15,200 0 0.3
09/05/2022
9.79
 501,900 10.50 10.50 9.79 10,000 3,400 0.1
06/05/2022
10.50
 823,100 11.29 11.29 10.50 2,000 0 0.0
05/05/2022
11.29
 564,700 11.49 11.70 11.01 2,000 300 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |