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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |