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

17.10
-0.40
(-2.29%)
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
(2026-04-06) 		-0.10 -0.56% 4,685,200 -197,415 0.8
17.30
18.50
17.50
2 tháng
(2026-03-05) 		-1.40 -7.37% 17,325,800 -32,115 2.9
16.70
19
17.50
3 tháng
(2026-02-03) 		-6 -25.42% 43,868,900 -72,715 0.6
16.70
23.95
17.50
6 tháng
(2025-11-05) 		-3.60 -16.98% 106,191,900 -440,215 -10.4
16.70
26.75
17.50
12 tháng
(2025-05-09) 		-4.02 -18.59% 215,066,100 -521,747 -10.6
16.70
26.75
17.50
24 tháng
(2024-05-14) 		-5.10 -22.47% 443,550,700 -450,071 -8.5
16.70
26.75
17.50
36 tháng
(2023-05-22) 		9.16 108.65% 596,180,300 -1,028,712 -20.5
7.75
26.75
17.50
60 tháng
(2021-05-31) 		11.27 178.05% 858,797,100 -4,936,077 -87.6
3.55
26.75
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
7.15
 354,400 7.63 7.63 7.12 8,000 0 0.1
16/09/2022
7.63
 211,900 7.75 7.75 7.51 4,100 100 0.1
15/09/2022
7.75
 164,500 7.72 7.99 7.69 2,500 3,000 -0.0
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/22 Giá: 11.5 (Volume + 22%, Ratio=0.22)
14/09/2022
7.72
 316,200 7.63 7.93 7.48 10,000 12,500 -0.1
13/09/2022
7.63
 537,500 7.88 7.98 7.63 9,100 9,000 -0.1
12/09/2022
7.88
 599,300 8.34 8.49 7.88 14,700 23,100 0.1
09/09/2022
8.34
 397,400 8.36 8.49 7.93 3,100 0 0.1
08/09/2022
8.36
 330,500 8.39 8.64 8.36 10,800 300 0.2
07/09/2022
8.39
 1,254,500 7.96 8.49 7.96 19,600 3,800 0.3
06/09/2022
7.96
 269,800 7.93 8.09 7.91 7,000 0 0.1
05/09/2022
7.93
 165,500 8.03 8.21 7.88 8,900 1,000 0.1
31/08/2022
8.03
 206,300 7.83 8.09 7.63 4,800 1,600 0.1
30/08/2022
7.83
 387,400 7.81 7.98 7.70 10,000 12,600 -0.0
29/08/2022
7.81
 452,400 8.26 8.26 7.73 25,000 22,600 0.0
26/08/2022
8.26
 298,200 8.44 8.47 8.26 4,000 17,200 -0.2
25/08/2022
8.44
 234,700 8.42 8.54 8.39 3,000 13,700 -0.2
24/08/2022
8.42
 344,900 8.34 8.49 8.29 2,000 15,700 -0.2
23/08/2022
8.34
 261,400 8.44 8.44 8.21 3,000 5,300 -0.0
22/08/2022
8.44
 342,800 8.70 8.70 8.34 11,300 19,600 -0.1
19/08/2022
8.70
 292,300 8.82 8.82 8.59 13,000 18,000 -0.1
18/08/2022
8.82
 243,400 8.87 8.90 8.72 7,000 1,300 0.1
17/08/2022
8.87
 412,000 8.80 8.92 8.72 2,100 13,800 -0.2
16/08/2022
8.80
 249,700 8.92 8.95 8.75 9,000 600 0.1
15/08/2022
8.92
 297,300 8.87 8.92 8.80 22,400 1,500 0.4
12/08/2022
8.87
 438,100 8.87 8.90 8.67 19,900 0 0.3
11/08/2022
8.87
 1,020,200 9.15 9.20 8.62 47,400 7,900 0.7
10/08/2022
9.15
 453,900 9.25 9.41 9.00 1,500 7,900 -0.1
09/08/2022
9.25
 1,316,700 8.75 9.25 8.64 14,200 0 0.3
08/08/2022
8.75
 317,600 8.77 8.77 8.62 11,600 7,900 0.1
05/08/2022
8.77
 242,100 8.72 8.80 8.64 14,700 0 0.3
04/08/2022
8.72
 471,600 8.70 8.82 8.64 6,200 600 0.1
03/08/2022
8.70
 377,000 8.59 8.75 8.44 9,400 0 0.2
02/08/2022
8.59
 313,000 8.44 8.59 8.39 6,300 200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |