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)
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
12/10/2021
14.54
 1,077,200 14.80 14.87 14.52 3,800 90,800 -2.5
11/10/2021
14.80
 929,400 15.00 15.15 14.75 30,900 14,500 0.6
08/10/2021
15.00
 1,241,000 14.67 15.53 14.44 51,400 46,600 0.1
07/10/2021
14.67
 1,618,900 13.73 14.67 13.86 101,700 27,600 2.1
06/10/2021
13.73
 1,650,300 13.32 13.73 12.61 24,700 54,600 -0.8
05/10/2021
13.32
 1,541,300 13.86 13.93 13.14 18,100 147,400 -3.4
04/10/2021
13.86
 603,300 13.83 14.21 13.78 24,400 34,100 -0.3
01/10/2021
13.83
 726,000 13.70 13.96 13.48 432,644 422,344 0.3
30/09/2021
13.70
 991,500 13.22 13.83 13.22 10,400 26,000 -0.4
29/09/2021
13.22
 519,100 13.37 13.37 13.02 5,400 29,700 -0.6
28/09/2021
13.37
 955,700 13.45 13.45 12.71 7,000 30,600 -0.6
27/09/2021
13.45
 1,210,400 13.09 13.53 13.14 12,700 29,900 -0.4
24/09/2021
13.09
 939,800 12.69 13.12 12.69 11,700 12,100 -0.0
23/09/2021
12.69
 1,255,700 12.36 13.17 12.43 34,700 55,600 -0.5
22/09/2021
12.36
 460,900 12.26 12.38 12.08 14,900 9,600 0.1
21/09/2021
12.26
 811,300 12.38 12.38 12.00 6,100 23,100 -0.4
20/09/2021
12.38
 879,700 12.36 12.51 12.20 4,900 22,400 -0.4
17/09/2021
12.36
 623,600 11.95 12.43 12.00 29,600 10,900 0.5
16/09/2021
11.95
 691,500 11.85 12.03 11.19 34,000 21,200 0.3
15/09/2021
11.85
 865,900 11.49 12.20 11.54 24,600 46,300 -0.5
14/09/2021
11.49
 1,099,500 10.75 11.49 10.75 34,400 14,000 0.4
13/09/2021
10.75
 903,300 10.40 10.78 10.53 53,900 8,000 1.0
10/09/2021
10.40
 556,200 10.35 10.40 10.30 26,800 9,500 0.4
09/09/2021
10.35
 587,700 10.32 10.40 10.17 9,200 15,700 -0.1
08/09/2021
10.32
 677,700 10.37 10.40 10.22 107,400 17,800 1.8
07/09/2021
10.37
 739,200 10.37 10.42 9.97 0 43,800 -0.9
06/09/2021
10.37
 646,100 10.12 10.37 10.17 8,100 12,500 -0.1
01/09/2021
10.12
 655,500 10.02 10.17 9.92 28,700 27,600 0.0
31/08/2021
10.02
 1,034,200 10.07 10.17 9.92 500 26,100 -0.5
30/08/2021
10.07
 725,400 9.64 10.17 9.76 39,000 8,100 0.6
27/08/2021
9.64
 516,600 9.31 9.66 9.25 69,600 0 1.3
26/08/2021
9.31
 651,800 9.31 9.48 9.28 1,400 19,100 -0.3
25/08/2021
9.31
 936,000 9.25 9.41 9.15 3,000 15,200 -0.2
24/08/2021
9.25
 927,400 9.76 9.76 9.10 10,700 40,700 -0.5
23/08/2021
9.76
 1,497,100 9.15 9.79 9.25 75,200 30,800 0.9
20/08/2021
9.15
 1,905,800 9.13 9.41 9.05 27,200 18,900 0.2
19/08/2021
9.13
 764,300 8.98 9.13 8.80 23,600 3,600 0.4
18/08/2021
8.98
 611,900 9.03 9.08 8.90 900 38,600 -0.7
17/08/2021
9.03
 501,100 9.10 9.18 8.90 13,000 23,700 -0.2
16/08/2021
9.10
 1,746,600 8.85 9.20 8.87 52,700 6,300 0.8
13/08/2021
8.85
 839,100 8.64 8.87 8.54 14,600 4,000 0.1
12/08/2021
8.64
 665,700 8.70 8.75 8.54 22,900 1,100 0.4
11/08/2021
8.70
 985,300 8.92 8.92 8.57 39,400 25,600 0.2
10/08/2021
8.92
 571,400 8.82 8.92 8.82 0 3,000 -0.1
09/08/2021
8.82
 853,800 8.70 8.85 8.57 19,700 255,000 -4.0
06/08/2021
8.70
 1,843,000 8.36 8.85 8.39 32,000 277,800 -4.2
05/08/2021
8.36
 819,500 8.39 8.42 8.21 13,400 252,400 -3.9
04/08/2021
8.39
 580,100 8.47 8.64 8.26 16,100 20,600 -0.1
03/08/2021
8.47
 1,176,300 8.11 8.47 8.06 8,500 28,400 -0.3
02/08/2021
8.11
 891,300 8.09 8.26 7.98 12,000 12,000 -0.0
30/07/2021
8.09
 797,800 7.98 8.34 7.88 21,600 36,000 -0.2
29/07/2021
7.98
 545,900 7.98 8.24 7.93 1,500 13,200 -0.2
28/07/2021
7.98
 1,242,600 7.48 7.98 7.53 22,000 4,300 0.3
27/07/2021
7.48
 480,400 7.12 7.50 7.17 0 2,800 -0.0
26/07/2021
7.12
 440,200 6.97 7.12 6.94 0 273,200 -3.8
23/07/2021
6.97
 215,200 7.09 7.12 6.97 0 71,300 -1.0
22/07/2021
7.09
 276,300 7.20 7.20 7.04 0 159,100 -2.2
21/07/2021
7.20
 110,200 7.20 7.22 7.09 3,700 8,700 -0.1
20/07/2021
7.20
 180,000 7.12 7.27 6.86 0 30,200 -0.4
19/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
19/07/2021
7.12
 182,000 7.53 7.53 7.07 0 24,000 -0.3
16/07/2021
7.53
 216,900 7.53 7.55 7.40 0 13,500 -0.2
15/07/2021
7.53
 1,241,300 7.33 7.53 7.33 1,000 16,300 -0.2
14/07/2021
7.33
 654,500 7.08 7.53 7.08 2,100 20,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |