Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
12
13
14
>>

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

CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

THỐNG KÊ GIAO DỊCH