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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |