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)
15/10/2025
20.19
 547,900 20.33 20.71 20.19 5,500 11,100 -0.1
14/10/2025
20.29
 574,300 20.86 21.24 20.29 1,500 84,300 -1.8
13/10/2025
20.86
 766,500 21.14 21.38 20.86 13,000 34,300 -0.5
10/10/2025
21.43
 467,700 21.43 21.62 21.24 10,000 4,200 0.1
09/10/2025
21.43
 290,700 21.62 21.67 21.24 0 0 0
08/10/2025
21.62
 203,600 21.76 21.76 21.29 200 23,300 -0.5
07/10/2025
21.57
 193,300 21.33 21.81 21.33 2,500 19,300 -0.4
06/10/2025
21.76
 296,100 21.71 21.86 21.29 200 22,500 -0.5
03/10/2025
21.71
 299,100 21.52 21.71 21 13,900 46,600 -0.7
02/10/2025
21.62
 319,600 21.52 21.71 21.10 3,000 38,000 -0.8
01/10/2025
21.52
 276,900 21.81 21.81 21.43 16,600 26,300 -0.2
30/09/2025
21.81
 315,200 21.76 21.81 21.33 9,000 18,900 -0.2
29/09/2025
21.81
 436,800 21.90 22 21.24 25,100 35,800 -0.2
26/09/2025
21.90
 446,900 22.29 22.29 21.19 129,400 241,000 -2.6
25/09/2025
22.33
 336,800 22.48 22.48 21.95 0 125,100 -2.9
24/09/2025
22.43
 893,500 22.10 22.43 21.62 28,000 58,000 -0.7
23/09/2025
22.33
 645,900 22.38 22.62 22.10 8,100 46,800 -0.9
22/09/2025
22.48
 627,100 22.71 22.86 22.14 16,300 30,500 -0.3
19/09/2025
22.76
 549,500 22.67 22.81 22.48 46,600 36,200 0.2
18/09/2025
22.67
 696,500 22.86 22.86 22.52 98,800 19,000 1.9
17/09/2025
22.86
 2,295,300 22.71 23.33 22.71 326,600 83,700 5.9
16/09/2025
22.71
 1,592,700 22 22.81 22 284,000 15,400 6.3
15/09/2025
21.90
 755,000 21.67 22.19 21.67 83,500 3,600 1.8
12/09/2025
21.81
 1,357,800 20.62 21.86 20.62 215,800 8,700 4.6
11/09/2025
20.81
 433,800 20.62 20.81 20.29 5,000 16,000 -0.2
10/09/2025
20.76
 130,200 20.90 20.90 20.57 600 16,100 -0.3
09/09/2025
20.81
 413,600 20.29 20.95 20.29 10,600 7,300 0.1
08/09/2025
20.81
 611,800 20.81 21 20.71 4,900 34,200 -0.6
05/09/2025
20.95
 728,700 21.10 21.33 20.90 27,300 5,400 0.5
04/09/2025
20.95
 571,700 20.76 21.14 20.76 3,600 15,100 -0.3
03/09/2025
20.76
 303,500 20.67 20.90 20.52 32,000 1,500 0.7
29/08/2025
20.67
 460,600 21 21 20.48 7,200 0 0.2
28/08/2025
21
 206,500 21.05 21.10 20.67 1,800 0 0
27/08/2025
21.05
 660,800 20.90 21.29 20.81 500 0 0.0
26/08/2025
20.95
 242,800 20.52 20.95 20.52 8,300 3,800 0.1
25/08/2025
20.86
 260,600 21.05 21.10 20.48 10,000 15,100 -0.1
22/08/2025
20.90
 914,900 21.24 21.24 20.33 7,000 35,800 -0.6
21/08/2025
21.24
 942,500 20.57 21.29 20.29 25,100 10,900 0.3
20/08/2025
20.67
 1,169,300 21.38 21.48 20.52 45,800 61,200 -0.4
19/08/2025
21.38
 1,626,700 21.67 21.71 21.29 174,500 82,500 2.1
18/08/2025
21.67
 1,223,300 22.05 22.05 21.52 61,100 313,200 -5.8
15/08/2025
22
 1,435,000 22.76 22.76 21.90 97,300 67,000 0.7
14/08/2025
22.62
 1,600,000 22.86 22.86 22.52 74,500 255,200 -4.3
13/08/2025
22.76
 2,492,200 22.71 23.24 22 444,200 656,600 -5.0
12/08/2025
22.52
 1,141,400 22.86 23.05 22.43 69,100 303,500 -5.6
11/08/2025
22.67
 1,767,100 22.52 22.95 22.52 256,100 308,300 -1.2
08/08/2025
22.38
 1,156,200 22.33 22.86 22.19 134,900 55,700 1.9
07/08/2025
22.33
 666,400 22.10 22.57 22.10 54,600 26,300 0.7
06/08/2025
22.05
 651,800 22.10 22.48 21.95 19,300 124,200 -2.4
05/08/2025
21.95
 2,144,500 22.86 22.86 21.24 84,300 296,700 -5.0
04/08/2025
22.81
 930,000 22.76 23.10 22.67 142,900 62,600 1.9
01/08/2025
22.76
 1,043,000 23.14 23.14 22.71 10,200 182,300 -4.1
31/07/2025
22.86
 1,296,700 22.86 23.14 22.76 264,400 125,100 3.4
30/07/2025
22.76
 1,684,600 23.29 23.29 22.57 44,400 432,000 -9.3
29/07/2025
22.71
 3,938,300 22.95 23.62 22.62 496,100 339,600 3.8
28/07/2025
22.81
 1,724,400 23 23.05 22.57 38,700 345,100 -7.3
25/07/2025
22.86
 2,750,900 22.05 23 22.05 425,700 55,500 8.7
24/07/2025
22.05
 1,302,700 22.19 22.29 21.81 241,900 77,000 3.8
23/07/2025
22
 1,364,600 21.76 22.24 21.76 301,700 34,600 6.2
22/07/2025
21.71
 1,254,900 21.67 21.71 21.43 44,500 220,300 -4.0
21/07/2025
21.71
 1,460,600 22.14 22.14 21.71 13,400 195,700 -4.2
18/07/2025
22.10
 2,017,300 22.38 22.62 22.10 94,000 236,900 -3.4
17/07/2025
22.19
 1,638,800 21.86 22.29 21.76 230,000 102,700 3.0
16/07/2025
21.86
 1,390,100 21.62 21.95 21.48 300,500 67,400 5.3
15/07/2025
21.57
 1,557,400 21.81 22 21.57 153,000 46,200 2.4
14/07/2025
21.86
 934,400 21.95 22.10 21.52 31,900 95,500 -1.5
11/07/2025
21.95
 1,577,300 22.14 22.38 21.95 36,700 176,401 0
10/07/2025
22
 2,045,400 21.62 22.38 21.62 224,800 315,500 0
09/07/2025
21.57
 1,634,600 21.71 21.95 21.43 104,146 162,540 0
08/07/2025
21.62
 890,200 21.81 21.90 21.43 137,200 38,600 2.2
07/07/2025
21.76
 931,400 21.86 22 21.62 26,500 113,700 -2.0
04/07/2025
21.76
 1,142,900 21.38 21.81 21.24 166,200 38,700 2.9
03/07/2025
21.29
 929,700 21.24 21.43 21.14 151,500 15,300 3.0
02/07/2025
21.29
 510,600 21.29 21.33 21.05 60,500 38,400 0.5
01/07/2025
21.29
 713,000 21.71 21.71 21.24 23,600 23,200 0.0
30/06/2025
21.71
 837,300 21.43 21.86 21.38 88,500 34,200 1.2
27/06/2025
21.33
 1,174,300 20.95 21.67 20.95 171,600 61,000 2.5
26/06/2025
20.95
 620,200 21.10 21.10 20.71 105,700 12,000 2.1
25/06/2025
20.81
 361,800 20.95 21.24 20.76 3,200 2,100 0.0
24/06/2025
20.81
 414,800 20.86 21.10 20.81 2,000 3,700 -0.0
23/06/2025
20.90
 1,114,400 20.71 21.24 20.67 18,800 178,600 -3.5
20/06/2025
21.24
 451,100 21.24 21.33 21.14 10,100 50,300 -0.9
19/06/2025
21.29
 676,300 21.52 21.52 21.10 10,800 72,600 -1.4
18/06/2025
21.57
 510,600 21.48 22.10 21.43 64,800 0 1.5
17/06/2025
21.52
 486,500 21.43 21.62 21.38 56,400 100 1.3
16/06/2025
21.43
 547,900 21.14 21.71 21.10 111,500 2,600 2.5
13/06/2025
21.33
 949,400 21.33 21.43 20.81 9,400 50,200 -0.9
12/06/2025
21.62
 508,500 22 22 21.57 9,100 67,900 -1.3
11/06/2025
21.86
 681,800 21.38 21.95 21.19 15,700 131,100 -2.6
10/06/2025
21.48
 554,700 21.43 21.52 21.24 10,000 108,100 -2.2
09/06/2025
21.29
 673,500 22.24 22.24 21.24 20,900 21,700 -0.0
06/06/2025
21.71
 954,300 22.43 22.48 21.67 115,400 239,800 -2.9
05/06/2025
22.43
 2,213,200 21.43 22.43 21.43 363,800 73,300 6.7
04/06/2025
21.29
 806,100 21.62 21.62 21.29 5,200 43,900 -0.9
03/06/2025
21.62
 924,500 21.24 21.71 21.14 208,400 17,200 4.3
02/06/2025
21.24
 510,900 21.52 21.52 21.05 10,700 83,600 -1.6
30/05/2025
21.52
 961,200 21.24 21.90 21.24 118,800 92,700 0.6
29/05/2025
21.24
 599,200 21.38 21.48 20.95 19,700 72,400 -1.2
28/05/2025
21.33
 776,600 21.10 21.52 20.95 57,200 56,100 0.0
27/05/2025
21.10
 511,100 20.86 21.10 20.86 101,900 10,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |