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

16.55
-0.05
(-0.30%)
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
(2026-05-20) 		-0.10 -0.60% 8,544,400 12,632 0
15.85
16.70
16.55
2 tháng
(2026-04-20) 		-1.30 -7.26% 16,321,000 -61,968 0
15.85
17.90
16.55
3 tháng
(2026-03-23) 		-0.10 -0.60% 23,054,400 300,317 7.8
15.85
18.55
16.55
6 tháng
(2025-12-22) 		-7.80 -31.97% 100,342,300 -460,483 -12.3
15.85
26.75
16.55
12 tháng
(2025-06-24) 		-4.21 -20.23% 207,386,300 -562,378 -8.7
15.85
26.75
16.55
24 tháng
(2024-07-01) 		-3.97 -19.31% 371,852,100 18,941 1.1
15.85
26.75
16.55
36 tháng
(2023-07-05) 		8.43 103.26% 600,568,300 -958,680 -20.4
8.17
26.75
16.55
60 tháng
(2021-07-15) 		9.07 120.57% 848,871,500 -2,196,945 -45.5
3.55
26.75
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |