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)
18/02/2021
5.63
 612,800 5.38 5.63 5.46 1,900 19,500 -0.2
17/02/2021
5.38
 397,700 5.03 5.38 5.08 9,800 4,700 0.1
09/02/2021
5.03
 176,600 4.84 5.03 4.78 9,100 21,800 -0.1
08/02/2021
4.84
 323,800 4.79 4.96 4.79 5,900 8,100 -0.0
05/02/2021
4.79
 310,500 4.78 4.79 4.69 14,700 15,100 -0.0
04/02/2021
4.78
 145,800 4.78 4.79 4.56 1,000 15,600 -0.1
03/02/2021
4.78
 223,800 4.76 4.96 4.56 11,300 12,600 -0.0
02/02/2021
4.76
 361,300 4.66 4.76 4.46 10,200 53,600 -0.4
01/02/2021
4.66
 309,000 4.83 4.93 4.51 32,900 1,100 0.3
29/01/2021
4.83
 298,600 4.94 4.98 4.60 41,300 4,000 0.4
28/01/2021
4.94
 340,200 5.31 5.31 4.94 20,900 3,900 0.2
27/01/2021
5.31
 588,500 5.48 5.58 5.11 24,500 3,200 0.2
26/01/2021
5.48
 309,100 5.68 5.68 5.33 10,800 5,400 0.1
25/01/2021
5.68
 385,400 5.58 5.78 5.48 51,000 9,000 0.5
22/01/2021
5.58
 486,700 5.78 5.78 5.53 13,300 1,000 0.1
21/01/2021
5.78
 384,100 5.53 5.83 5.56 31,900 16,400 0.2
20/01/2021
5.53
 568,400 5.73 5.73 5.33 13,100 2,700 0.1
19/01/2021
5.73
 513,700 6.16 6.16 5.73 29,700 12,400 0.2
18/01/2021
6.16
 619,400 6.23 6.38 6.13 34,100 30,200 0.1
15/01/2021
6.23
 613,300 5.93 6.23 5.98 40,500 0 0.5
14/01/2021
5.93
 969,000 5.66 6.03 5.73 38,000 7,800 0.4
13/01/2021
5.66
 1,010,500 5.31 5.66 5.28 14,400 0 0.2
12/01/2021
5.31
 407,900 5.28 5.33 5.23 28,000 10,100 0.2
11/01/2021
5.28
 352,600 5.23 5.38 5.13 6,200 5,500 0.0
08/01/2021
5.23
 587,500 5.06 5.41 5.08 22,200 5,600 0.2
07/01/2021
5.06
 1,055,900 4.82 5.06 4.76 25,300 0 0.2
06/01/2021
4.82
 824,800 4.83 4.98 4.78 14,700 0 0.1
05/01/2021
4.83
 940,700 4.64 4.92 4.59 50,200 0 0.5
04/01/2021
4.64
 733,000 4.63 4.69 4.59 26,900 2,400 0.2
31/12/2020
4.63
 443,620 4.60 4.64 4.49 4,030 0 0.0
30/12/2020
4.60
 695,590 4.44 4.70 4.34 158,300 6,900 1.4
29/12/2020
4.44
 696,710 4.19 4.48 4.18 5,600 500 0.0
28/12/2020
4.19
 557,320 4.23 4.32 4.16 0 250 -0.0
25/12/2020
4.23
 428,420 4.14 4.31 4.04 100 500 -0.0
24/12/2020
4.14
 659,070 4.33 4.33 4.03 2,100 5,000 -0.0
23/12/2020
4.33
 718,100 4.32 4.47 4.24 5,300 2,300 0.0
22/12/2020
4.32
 595,780 4.35 4.37 4.22 170 5,090 -0.0
21/12/2020
4.35
 597,630 4.24 4.39 4.19 20,050 52,400 -0.3
18/12/2020
4.24
 506,170 4.10 4.24 4.13 0 0 0
17/12/2020
4.10
 1,044,520 3.84 4.10 3.84 5,000 0 0.0
16/12/2020
3.84
 677,360 3.69 3.89 3.71 400 1,000 -0.0
15/12/2020
3.69
 451,070 3.73 3.75 3.69 200 0 0.0
14/12/2020
3.73
 307,680 3.70 3.75 3.71 3,560 0 0.0
11/12/2020
3.70
 274,660 3.64 3.72 3.64 4,360 100 0.0
10/12/2020
3.64
 430,980 3.81 3.83 3.64 0 0 0
09/12/2020
3.81
 474,490 3.75 3.91 3.76 3,220 0 0.0
08/12/2020
3.75
 341,450 3.74 3.76 3.68 0 0 0
07/12/2020
3.74
 499,770 3.64 3.79 3.61 2,000 2,260 -0.0
04/12/2020
3.64
 326,460 3.68 3.69 3.61 0 0 0
03/12/2020
3.68
 567,910 3.58 3.71 3.59 2,000 28,890 -0.2
02/12/2020
3.58
 391,920 3.44 3.62 3.44 0 0 0
01/12/2020
3.44
 170,620 3.47 3.47 3.24 0 0 0
30/11/2020
3.47
 82,990 3.49 3.49 3.42 0 0 0
27/11/2020
3.49
 246,250 3.42 3.56 3.41 0 0 0
26/11/2020
3.42
 478,550 3.42 3.53 3.40 380 0 0.0
25/11/2020
3.42
 256,870 3.46 3.56 3.38 130 0 0.0
24/11/2020
3.46
 490,060 3.56 3.56 3.41 9,000 0 0.1
23/11/2020
3.56
 126,950 3.67 3.68 3.48 15,000 0 0.1
20/11/2020
3.67
 741,550 3.45 3.69 3.49 180 0 0.0
19/11/2020
3.45
 783,360 3.22 3.45 3.21 1,050 0 0.0
18/11/2020
3.22
 102,630 3.24 3.24 3.16 540 10 0.0
17/11/2020
3.24
 64,780 3.24 3.24 3.21 510 2,230 -0.0
16/11/2020
3.24
 72,510 3.26 3.26 3.22 3,890 7,240 -0.0
13/11/2020
3.26
 74,480 3.23 3.28 3.21 2,870 0 0.0
12/11/2020
3.23
 74,620 3.26 3.26 3.20 110 0 0.0
11/11/2020
3.26
 113,030 3.26 3.28 3.19 100 0 0.0
10/11/2020
3.26
 145,240 3.26 3.35 3.24 73,040 0 0.5
09/11/2020
3.26
 148,080 3.24 3.29 3.23 31,990 200 0.2
06/11/2020
3.24
 89,520 3.25 3.25 3.20 17,300 0 0.1
05/11/2020
3.25
 100,430 3.28 3.29 3.24 5,000 0 0.0
04/11/2020
3.28
 504,400 3.29 3.35 3.19 0 401,400 -2.6
03/11/2020
3.29
 72,960 3.14 3.36 3.14 0 0 0
02/11/2020
3.14
 90,030 3.14 3.24 3.08 0 0 0
30/10/2020
3.14
 50,370 3.16 3.19 3.14 0 0 0
29/10/2020
3.16
 80,060 3.16 3.19 3.09 0 0 0
28/10/2020
3.16
 197,110 3.38 3.38 3.16 0 0 0
27/10/2020
3.38
 72,280 3.38 3.39 3.36 33,270 0 0.2
26/10/2020
3.38
 110,030 3.38 3.42 3.38 45,330 0 0.3
23/10/2020
3.38
 194,490 3.38 3.40 3.38 74,400 0 0.5
22/10/2020
3.38
 131,970 3.40 3.44 3.36 2,000 0 0.0
21/10/2020
3.40
 161,920 3.40 3.45 3.36 9,640 0 0.1
20/10/2020
3.40
 143,400 3.29 3.42 3.27 32,620 0 0.2
19/10/2020
3.29
 157,630 3.30 3.31 3.28 0 0 0
16/10/2020
3.30
 47,940 3.30 3.32 3.29 0 0 0
15/10/2020
3.30
 249,650 3.32 3.43 3.27 6,000 0 0.0
14/10/2020
3.32
 199,900 3.33 3.35 3.31 0 0 0
13/10/2020
3.33
 109,030 3.31 3.39 3.29 0 0 0
12/10/2020
3.31
 232,410 3.40 3.42 3.31 0 0 0
09/10/2020
3.40
 181,430 3.44 3.44 3.40 0 0 0
08/10/2020
3.44
 295,860 3.47 3.47 3.42 135,870 0 0.9
07/10/2020
3.47
 148,510 3.51 3.54 3.47 0 0 0
06/10/2020
3.51
 159,230 3.54 3.63 3.49 3,000 0 0.0
05/10/2020
3.54
 373,350 3.37 3.56 3.32 0 28,740 -0.2
02/10/2020
3.37
 349,680 3.44 3.46 3.20 1,500 0 0.0
01/10/2020
3.44
 357,690 3.49 3.50 3.42 370 0 0.0
30/09/2020
3.49
 206,280 3.50 3.52 3.49 0 0 0
29/09/2020
3.50
 217,520 3.52 3.59 3.49 8,500 0 0.1
28/09/2020
3.52
 244,720 3.54 3.59 3.51 0 0 0
25/09/2020
3.54
 284,760 3.54 3.56 3.50 0 0 0
24/09/2020
3.54
 339,730 3.60 3.61 3.49 0 1,040 -0.0

Chính sách bảo mật | Điều khoản sử dụng |