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)
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
02/12/2021
12.53
 184,300 12.51 12.61 12.51 5,200 0 0.1
01/12/2021
12.51
 286,800 12.76 12.94 12.51 400 8,500 -0.2
30/11/2021
12.76
 416,000 12.87 13.04 12.71 6,100 13,700 -0.2
29/11/2021
12.87
 350,300 13.02 13.02 12.71 16,900 3,000 0.2
26/11/2021
13.02
 478,100 13.09 13.09 12.76 2,900 2,800 0.0
25/11/2021
13.09
 289,300 13.02 13.27 12.89 1,000 3,700 -0.1
24/11/2021
13.02
 500,300 12.46 13.22 12.84 1,300 33,100 -0.8
23/11/2021
12.46
 290,500 11.64 12.46 11.47 10,700 200 0.2
22/11/2021
11.64
 957,300 12.13 12.15 11.47 21,400 3,800 0.4
19/11/2021
12.13
 830,400 13.02 13.02 12.13 3,800 32,400 -0.7
18/11/2021
13.02
 467,100 13.17 13.32 12.79 1,600 7,600 -0.2
17/11/2021
13.17
 364,700 13.45 13.45 13.02 7,100 17,400 -0.3
16/11/2021
13.45
 518,300 13.07 13.83 13.07 3,500 900 0.1
15/11/2021
13.07
 575,500 12.84 13.48 12.71 9,400 13,200 -0.1
12/11/2021
12.84
 1,847,000 13.53 13.53 12.61 6,900 46,900 -1.0
11/11/2021
13.53
 1,335,300 14.06 14.06 13.42 0 38,300 -1.0
10/11/2021
14.06
 396,100 14.14 14.24 14.01 900 21,000 -0.6
09/11/2021
14.14
 490,100 14.19 14.49 13.98 9,200 2,000 0.2
08/11/2021
14.19
 559,100 14.03 14.34 13.91 0 3,900 -0.1
05/11/2021
14.03
 523,800 14.31 14.31 13.98 200 7,400 -0.2
04/11/2021
14.31
 726,600 14.65 14.65 14.09 6,300 30,900 -0.6
03/11/2021
14.65
 1,009,800 14.67 14.95 14.24 800 63,500 -1.8
02/11/2021
14.67
 799,000 14.49 14.75 14.39 5,100 31,700 -0.8
01/11/2021
14.49
 953,400 13.98 14.54 13.91 19,000 25,200 -0.2
29/10/2021
13.98
 689,700 14.14 14.29 13.93 200 26,400 -0.7
28/10/2021
14.14
 568,200 13.98 14.34 13.98 24,000 0 0.7
27/10/2021
13.98
 695,500 14.16 14.19 13.98 0 7,900 -0.2
26/10/2021
14.16
 449,200 14.19 14.42 14.03 18,800 0 0.5
25/10/2021
14.19
 674,400 13.93 14.75 13.73 83,300 13,600 1.9
22/10/2021
13.93
 1,011,200 14.26 14.26 13.73 40,700 23,900 0.5
21/10/2021
14.26
 1,624,200 15.05 15.05 14.16 5,200 47,600 -1.2
20/10/2021
15.05
 509,500 15.26 15.28 14.90 8,000 4,900 0.1
19/10/2021
15.26
 491,700 15.31 15.36 14.80 39,200 10,600 0.9
18/10/2021
15.31
 646,200 15.36 15.51 15.08 14,800 52,100 -1.1
15/10/2021
15.36
 1,000,300 15.59 15.59 15.13 19,300 20,000 -0.0
14/10/2021
15.59
 694,800 15.41 15.69 15.31 116,200 3,100 3.5
13/10/2021
15.41
 982,600 14.54 15.41 14.57 102,400 18,000 2.5

Chính sách bảo mật | Điều khoản sử dụng |