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)
13/07/2021
7.08
 139,500 6.98 7.23 6.83 3,300 23,000 -0.3
12/07/2021
6.98
 450,900 7.33 7.33 6.83 15,900 900 0.2
09/07/2021
7.33
 388,000 7.45 7.45 7.03 18,000 8,900 0.1
08/07/2021
7.45
 603,900 7.70 7.70 7.18 9,000 31,100 -0.3
07/07/2021
7.70
 608,500 7.90 7.90 7.63 0 50,500 -0.8
06/07/2021
7.90
 646,400 7.87 7.97 7.80 0 4,800 -0.1
05/07/2021
7.87
 249,100 7.92 7.95 7.78 22,700 900 0.1
02/07/2021
7.92
 577,100 7.92 8.00 7.80 8,300 62,900 -0.9
01/07/2021
7.92
 584,600 7.97 7.97 7.78 17,000 180,100 -2.6
30/06/2021
7.97
 521,800 8.02 8.05 7.85 600 71,300 -1.1
29/06/2021
8.02
 534,900 8.02 8.10 8.00 27,400 132,300 -1.7
28/06/2021
8.02
 943,100 7.92 8.07 7.92 34,000 369,800 -5.4
25/06/2021
7.92
 852,700 7.85 8.07 7.85 3,000 260,600 -4.1
24/06/2021
7.85
 873,400 7.78 7.90 7.78 2,600 169,200 -2.6
23/06/2021
7.78
 747,800 8.00 8.07 7.78 4,600 94,600 -1.4
22/06/2021
8.00
 1,234,700 7.75 8.05 7.73 56,300 106,200 -0.8
21/06/2021
7.75
 530,800 7.78 7.85 7.68 3,000 128,300 -2.0
18/06/2021
7.78
 1,116,500 7.87 7.97 7.70 16,600 269,600 -4.0
17/06/2021
7.87
 959,800 7.60 7.92 7.45 36,900 391,200 -5.5
16/06/2021
7.60
 992,100 7.65 7.97 7.53 28,800 151,100 -1.9
15/06/2021
7.65
 1,663,100 7.23 7.73 7.15 34,000 364,400 -5.0
14/06/2021
7.23
 549,700 7.30 7.48 7.20 0 150,000 -2.2
11/06/2021
7.30
 983,500 7.15 7.43 7.23 0 5,700 -0.1
10/06/2021
7.15
 1,900,800 6.70 7.15 6.70 47,300 18,900 0.4
09/06/2021
6.70
 875,600 6.48 6.73 6.43 5,900 1,400 0.1
08/06/2021
6.48
 708,900 6.68 6.68 6.33 0 19,500 -0.3
07/06/2021
6.68
 937,900 6.70 6.78 6.50 8,300 6,300 0.0
04/06/2021
6.70
 616,200 6.70 6.90 6.63 3,100 9,900 -0.1
03/06/2021
6.70
 880,800 6.38 6.73 6.48 33,600 3,100 0.4
02/06/2021
6.38
 326,400 6.18 6.48 6.13 900 0 0.0
01/06/2021
6.18
 316,100 6.33 6.33 6.11 8,900 12,200 -0.0
31/05/2021
6.33
 365,000 6.43 6.45 6.18 0 9,800 -0.1
28/05/2021
6.43
 302,500 6.38 6.50 6.38 0 13,400 -0.2
27/05/2021
6.38
 590,900 6.63 6.70 6.38 0 48,300 -0.6
26/05/2021
6.63
 684,700 6.50 6.73 6.50 0 6,500 -0.1
25/05/2021
6.50
 254,100 6.50 6.70 6.38 0 6,100 -0.1
24/05/2021
6.50
 673,700 6.08 6.50 6.08 19,000 3,000 0.2
21/05/2021
6.08
 611,900 5.98 6.18 5.98 16,900 298,000 -3.4
20/05/2021
5.98
 347,200 6.01 6.01 5.93 0 4,200 -0.1
19/05/2021
6.01
 253,400 6.08 6.08 5.93 0 4,600 -0.1
18/05/2021
6.08
 420,600 6.13 6.13 5.96 1,100 3,700 -0.0
17/05/2021
6.13
 257,400 6.11 6.18 5.98 1,700 16,100 -0.2
14/05/2021
6.11
 396,300 6.21 6.21 5.98 0 30,000 -0.4
13/05/2021
6.21
 384,800 6.03 6.30 5.93 2,500 7,600 -0.1
12/05/2021
6.03
 427,500 5.91 6.08 5.91 23,600 0 0.3
11/05/2021
5.91
 568,000 5.83 6.08 5.78 10,500 0 0.1
10/05/2021
5.83
 369,500 5.93 5.93 5.53 0 21,500 -0.2
07/05/2021
5.93
 297,400 6.01 6.01 5.86 0 9,400 -0.1
06/05/2021
6.01
 549,400 5.88 6.18 5.88 3,500 2,400 0.0
05/05/2021
5.88
 406,000 5.76 5.93 5.71 17,600 2,000 0.2
04/05/2021
5.76
 325,400 6.01 6.01 5.76 300 12,200 -0.1
29/04/2021
6.01
 429,800 5.88 6.18 5.93 5,600 0 0.1
28/04/2021
5.88
 186,400 5.88 5.93 5.73 10,100 22,600 -0.1
27/04/2021
5.88
 144,500 5.91 5.93 5.83 400 19,300 -0.2
26/04/2021
5.91
 511,500 5.88 6.13 5.78 2,000 32,000 -0.4
23/04/2021
5.88
 436,500 5.61 5.88 5.51 39,700 30,100 0.1
22/04/2021
5.61
 569,000 6.01 6.01 5.61 8,700 8,900 -0.0
20/04/2021
6.01
 554,700 6.18 6.18 5.96 7,700 0 0.1
19/04/2021
6.18
 417,200 6.28 6.43 6.08 26,100 1,500 0.3
16/04/2021
6.28
 632,200 6.58 6.58 6.18 8,200 11,600 -0.0
15/04/2021
6.58
 1,168,900 6.63 6.63 6.33 8,700 8,100 0.0
14/04/2021
6.63
 501,000 6.68 6.68 6.40 5,000 4,100 0.0
13/04/2021
6.68
 589,800 6.90 6.98 6.63 5,000 14,700 -0.1
12/04/2021
6.90
 567,800 7.15 7.15 6.85 1,100 3,200 -0.0
09/04/2021
7.15
 554,100 6.95 7.18 6.78 5,800 0 0.1
08/04/2021
6.95
 505,700 7.05 7.05 6.83 4,200 31,600 -0.4
07/04/2021
7.05
 320,100 7.23 7.23 6.98 20,500 11,700 0.1
06/04/2021
7.23
 525,900 7.30 7.40 7.23 4,400 2,000 0.0
05/04/2021
7.30
 1,497,900 6.83 7.30 6.63 13,600 63,200 -0.7
02/04/2021
6.83
 760,900 6.83 6.98 6.83 28,600 10,800 0.3
01/04/2021
6.83
 362,700 6.73 6.93 6.70 22,300 2,400 0.3
31/03/2021
6.73
 745,000 6.75 6.78 6.50 3,500 1,100 0.0
30/03/2021
6.75
 463,300 6.78 6.95 6.73 21,700 19,500 0.0
29/03/2021
6.78
 566,800 6.60 6.95 6.65 15,600 4,000 0.2
26/03/2021
6.60
 828,300 6.83 6.93 6.35 34,100 7,100 0.4
25/03/2021
6.83
 867,100 6.85 6.95 6.58 44,200 0 0.6
24/03/2021
6.85
 869,100 7.13 7.13 6.73 26,400 7,600 0.3
23/03/2021
7.13
 1,478,500 7.30 7.30 6.90 18,100 5,900 0.2
22/03/2021
7.30
 1,026,300 7.28 7.48 7.18 4,300 0 0.1
19/03/2021
7.28
 1,009,400 7.03 7.38 6.88 6,300 0 0.1
18/03/2021
7.03
 1,727,300 6.58 7.03 6.40 48,200 11,100 0.5
17/03/2021
6.58
 836,000 6.65 6.78 6.53 52,100 2,200 0.7
16/03/2021
6.65
 1,874,100 6.26 6.68 6.43 10,800 300 0.1
15/03/2021
6.26
 1,937,300 5.86 6.26 5.98 30,200 0 0.4
12/03/2021
5.86
 1,193,900 5.68 6.01 5.68 2,000 334,000 -3.8
11/03/2021
5.68
 1,085,000 5.88 5.91 5.68 0 497,500 -5.7
10/03/2021
5.88
 2,220,000 5.86 6.13 5.78 21,400 1,618,900 -19.1
09/03/2021
5.86
 913,400 5.48 5.86 5.38 8,400 91,500 -1.0
08/03/2021
5.48
 489,500 5.21 5.48 5.16 18,100 6,100 0.1
05/03/2021
5.21
 421,200 5.28 5.36 5.08 0 165,800 -1.7
04/03/2021
5.28
 537,500 5.48 5.51 5.23 1,200 230,700 -2.5
03/03/2021
5.48
 449,100 5.51 5.58 5.43 11,800 325,600 -3.5
02/03/2021
5.51
 355,600 5.66 5.68 5.51 0 202,200 -2.3
01/03/2021
5.66
 451,100 5.48 5.68 5.46 16,300 2,800 0.2
26/02/2021
5.48
 142,100 5.48 5.58 5.26 3,400 4,100 -0.0
25/02/2021
5.48
 248,800 5.48 5.58 5.41 0 8,900 -0.1
24/02/2021
5.48
 299,800 5.58 5.61 5.38 2,000 22,800 -0.2
23/02/2021
5.58
 373,200 5.58 5.58 5.48 9,700 3,500 0.1
22/02/2021
5.58
 329,900 5.63 5.66 5.51 11,000 13,800 -0.0
19/02/2021
5.63
 271,400 5.63 5.71 5.56 2,200 9,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |