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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |