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

24.05
-0.35
(-1.43%)
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
(2025-12-29) 		0.15 0.62% 27,041,400 -947,000 -24.6
23.55
26.75
24.05
2 tháng
(2025-11-28) 		3.70 17.87% 47,061,000 -443,800 -13.4
20.50
26.75
24.05
3 tháng
(2025-10-29) 		2.65 12.18% 55,001,800 -534,700 -15.1
20.20
26.75
24.05
6 tháng
(2025-07-31) 		1.54 6.75% 102,416,300 -1,241,300 -31.3
20.19
26.75
24.05
12 tháng
(2025-02-03) 		1.45 6.32% 210,179,000 -414,889 -8.7
17.43
26.75
24.05
24 tháng
(2024-02-07) 		6.16 33.81% 458,132,900 -769,786 -17.8
16.69
26.75
24.05
36 tháng
(2023-02-13) 		17.37 246.88% 562,078,200 -1,405,818 -29.1
6.97
26.75
24.05
60 tháng
(2021-02-22) 		18.82 337.11% 848,134,000 -8,727,262 -135.7
3.55
26.75
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
20.95
 385,600 20.57 20.95 20.38 33,400 32,100 0.0
23/05/2025
20.76
 364,600 21.24 21.24 20.71 900 120,300 -2.6
22/05/2025
21.10
 590,600 20.86 21.29 20.71 80,100 52,700 0
21/05/2025
20.86
 576,500 20.76 21 20.48 69,000 37,100 0.7
20/05/2025
20.95
 593,400 20.81 20.95 20.48 65,300 37,700 0.6
19/05/2025
20.81
 704,100 21 21.10 20.71 113,400 25,300 0
16/05/2025
21.24
 453,400 21.71 21.71 21.24 9,800 21,500 0
15/05/2025
21.71
 526,800 21.81 21.90 21.48 3,100 21,700 0
14/05/2025
22
 654,900 21.62 22.05 21.62 132,438 32,375 0
13/05/2025
21.71
 661,100 21.71 21.86 21.52 11,400 49,000 0
12/05/2025
21.62
 473,200 21.57 21.71 21.33 0 2,300 0
09/05/2025
21.62
 692,300 21.24 21.62 20.90 66,200 16,500 0
08/05/2025
21.24
 487,700 20.67 21.24 20.67 22,200 52,400 0
07/05/2025
20.95
 403,500 21.24 21.24 20.76 16,600 81,200 0
06/05/2025
21.24
 928,800 20.48 21.38 20.48 60,700 5,000 0
05/05/2025
20.48
 326,700 20.14 20.57 20.14 43,800 8,900 0
29/04/2025
20.33
 284,200 20.67 20.81 20.14 0 36,600 -0.8
28/04/2025
20.67
 386,700 20.76 21.10 20.52 500 5,300 -0.1
25/04/2025
20.67
 871,900 20.24 21.05 20.24 71,100 23,500 1.0
24/04/2025
19.86
 620,500 19.43 19.90 19.38 96,100 2,000 1.9
23/04/2025
19.52
 361,200 19.62 19.71 19.24 4,800 8,200 -0.1
22/04/2025
19.62
 812,400 19.19 19.90 18.43 23,400 67,100 -0.9
21/04/2025
19.81
 462,800 19.71 20 19.43 11,400 55,614 -0.9
18/04/2025
20
 560,000 19.48 20.43 19.43 7,200 94,775 -1.8
17/04/2025
19.48
 357,500 18.67 19.48 18.67 36,000 21 0.7
16/04/2025
19.19
 328,300 19.33 19.57 18.95 35,500 2,700 0.7
15/04/2025
19.33
 418,600 19.48 19.57 19.05 26,200 16,600 0.2
14/04/2025
19.76
 361,700 19.86 19.86 19.33 78,200 135,400 -1.2

Chính sách bảo mật | Điều khoản sử dụng |