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

13.45
-0.05
(-0.37%)
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
(2026-08-19) 		-0.60 -4.22% 6,379,500 -320,214 -5.5
12.67
22.67
13.45
2 tháng
(2026-07-20) 		-1.17 -7.95% 15,350,900 716,786 10.7
12.67
22.67
13.45
3 tháng
(2026-06-22) 		-1.79 -11.68% 21,789,700 790,986 11.8
12.67
22.67
13.45
6 tháng
(2026-03-23) 		-2.40 -15.12% 46,812,600 738,786 9.4
12.67
23.19
13.45
12 tháng
(2025-09-23) 		-7.77 -36.53% 163,767,000 -409,914 -19.6
12.67
25.48
13.45
24 tháng
(2024-09-30) 		-6.21 -31.51% 361,931,800 1,666,526 5.8
10.57
26.49
13.45
36 tháng
(2023-10-04) 		0.56 4.29% 612,789,300 1,670,890 4.3
10.57
26.49
13.45
60 tháng
(2021-10-14) 		-1.34 -9.05% 840,241,300 974,525 -17.4
3.38
26.49
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
23.19
 896,600 23.43 23.43 22.48 3,300 194,200 -4.6
30/04/2026
12.67
 420,400 12.33 12.67 12 38,100 29,000 0.1
29/04/2026
16.76
 378,300 16.38 16.76 16.33 7,300 500 0.1
28/04/2026
16.48
 275,600 16.95 17.10 16.48 13,400 100 0.2
27/04/2026
12.67
 420,400 12.33 12.67 12 38,100 29,000 0.1
24/04/2026
17
 251,100 16.90 17 16.38 6,200 15,400 -0.2
23/04/2026
16.76
 269,100 17 17 16.67 3,100 40,000 -0.7
22/04/2026
17
 307,100 16.90 17 16.76 1,400 40,200 -0.7
21/04/2026
16.90
 248,400 17.05 17.14 16.90 3,300 28,400 -0.4
20/04/2026
17.05
 182,900 17.33 17.33 17.05 900 35,200 -0.6
17/04/2026
17.19
 158,800 17.05 17.38 17.05 14,200 23,800 -0.2
16/04/2026
17.05
 192,000 17.05 17.33 17.05 10,100 34,100 -0.4
15/04/2026
17.19
 311,100 17.67 17.71 17.19 100 16,300 -0.3
14/04/2026
17.62
 422,400 17.10 17.90 16.95 25,100 16,200 0.2
13/04/2026
16.90
 253,500 17.10 17.10 16.86 800 38,100 -0.7
10/04/2026
17.05
 197,900 17.33 17.33 17.05 15,900 31,300 -0.3
09/04/2026
17.14
 309,900 17.24 17.38 17.14 30,700 40,900 -0.2
08/04/2026
17.43
 385,100 16.90 17.52 16.90 34,900 3,400 0.6
07/04/2026
16.71
 228,200 16.95 16.95 16.57 5,000 4,000 0.0
06/04/2026
16.86
 313,800 17.29 17.43 16.57 50,600 2,300 0.8
03/04/2026
17.29
 213,600 17.67 17.81 17.14 100 2,000 -0.0
02/04/2026
17.67
 640,100 17.33 18.05 17.24 48,500 44,600 0.1
01/04/2026
17.48
 359,700 17.43 17.52 17.24 46,200 8,800 0.7
31/03/2026
17.14
 403,300 17.33 17.62 17.14 1,600 46,400 -0.8
30/03/2026
17.29
 200,000 17.24 17.38 16.86 17,100 30,200 -0.2
27/03/2026
17.48
 381,500 16.81 17.48 16.81 31,000 11,600 0.3
26/03/2026
17
 161,800 17.24 17.24 16.86 17,900 21,400 -0.1
25/03/2026
17.24
 523,000 16.81 17.24 16.52 78,900 200 1.4
24/03/2026
16.38
 338,200 16.38 16.48 16 97,800 0 1.7
23/03/2026
15.90
 739,500 16.76 16.76 15.71 75,600 15,600 1.0
20/03/2026
16.81
 348,700 16.90 17 16.81 200 27,400 -0.5
19/03/2026
16.86
 473,800 17.10 17.10 16.76 400 68,600 -1.2
18/03/2026
17.24
 655,400 17.71 17.71 17 20,300 175,900 -2.8
17/03/2026
17.52
 739,200 17.10 17.86 17.10 45,200 42,900 0.0
16/03/2026
16.95
 517,000 16.90 17.05 16.76 20,900 39,200 -0.3
13/03/2026
16.86
 459,100 16.95 17.14 16.76 95,700 91,500 0.1
12/03/2026
17.10
 458,200 17.33 17.33 16.86 10,200 500 0.2
11/03/2026
17.19
 567,800 16.67 17.24 16.48 72,500 63,200 0.2
10/03/2026
16.43
 1,541,100 16.67 17.14 16.10 145,700 239,000 -1.7
09/03/2026
16.86
 580,800 16.90 17.05 16.86 26,900 20,700 0.1
06/03/2026
18.10
 1,131,300 18.10 18.14 17.29 7,900 223,800 -4.0
05/03/2026
18.10
 1,207,500 18.52 18.76 18.05 199,900 95,200 2.0
04/03/2026
18.33
 1,808,500 17.38 18.57 17.38 371,500 17,200 6.6
03/03/2026
17.52
 1,919,400 18.10 18.38 17.38 278,600 175,800 1.9
02/03/2026
18.10
 2,309,900 18.57 19.05 18.10 106,200 207,300 -2.0
27/02/2026
19.43
 2,354,800 20 20 19.05 9,000 134,300 -2.6
26/02/2026
20
 1,680,800 19.81 20.24 19.67 89,800 41,100 1.0
25/02/2026
19.81
 2,368,800 20.67 20.95 19.81 71,100 45,700 0.5
24/02/2026
20.67
 1,757,900 21.14 21.38 20.67 44,100 24,100 0.4
23/02/2026
21.62
 2,556,400 21.81 22.05 20.38 145,200 33,600 2.5
20/02/2026
12.67
 420,400 12.33 12.67 12 38,100 29,000 0.1
19/02/2026
12.67
 420,400 12.33 12.67 12 38,100 29,000 0.1
18/02/2026
12.67
 420,400 12.33 12.67 12 38,100 29,000 0.1
17/02/2026
12.67
 420,400 12.33 12.67 12 38,100 29,000 0.1
16/02/2026
12.67
 420,400 12.33 12.67 12 38,100 29,000 0.1
13/02/2026
21.90
 916,300 21.62 21.90 21.33 0 10,300 -0.2
12/02/2026
21.90
 861,200 21.52 22.14 21.48 79,900 25,500 1.2
11/02/2026
21.81
 1,208,500 21.43 22.05 21.24 30,700 53,200 -0.5
10/02/2026
21.62
 560,800 21.86 22.05 21.24 14,100 39,500 -0.6
09/02/2026
22
 416,500 21.90 22.14 21.57 1,000 61,000 -1.4
06/02/2026
21.90
 1,574,600 22 22.05 21.24 91,900 38,300 1.2
05/02/2026
22.33
 962,100 22.86 22.86 22.14 11,400 40,400 -0.7
04/02/2026
22.81
 971,200 22.33 22.95 22.14 3,000 27,600 -0.6
03/02/2026
22.48
 2,315,400 21.90 22.48 21.71 37,500 249,500 -4.9
02/02/2026
21.90
 2,578,200 22.95 22.95 21.90 146,600 134,600 0.2
30/01/2026
23.24
 1,318,300 23.52 23.95 22.86 63,000 10,000 1.3
29/01/2026
23.52
 1,990,100 22.95 24.29 22.95 91,000 67,800 0.5
28/01/2026
23.29
 2,796,800 22.67 23.62 22.38 317,300 93,700 5.3
27/01/2026
22.90
 1,206,700 21.90 23.29 21.90 10,000 66,500 -1.4
26/01/2026
23.24
 1,403,300 23.81 23.81 22.57 69,600 37,800 0.7
23/01/2026
23.81
 1,260,400 23.81 24.29 23.24 85,600 36,900 1.2
22/01/2026
24
 1,268,000 23.81 24.19 23.71 73,400 30,500 1.1
21/01/2026
23.90
 2,757,400 24.48 24.62 22.95 45,400 246,500 -5.1
20/01/2026
24.57
 2,104,000 24.67 25.29 24.33 9,200 209,000 -5.2
19/01/2026
25.24
 1,681,200 25.52 25.52 24.71 56,200 148,400 -2.5
16/01/2026
25.48
 4,639,700 24.33 25.48 23.62 123,700 452,200 -8.6
15/01/2026
23.95
 2,105,400 22.19 23.95 22.10 236,700 120,000 2.6
14/01/2026
22.43
 1,019,000 22.52 22.52 22.05 146,800 26,400 2.8
13/01/2026
22.48
 991,300 22.19 22.71 22.14 110,800 33,000 1.8
12/01/2026
22.62
 1,181,000 22.14 22.81 22 145,500 140,700 0.1
09/01/2026
22.67
 570,700 22.33 22.81 22 6,400 72,700 -1.6
08/01/2026
22.81
 1,114,900 22.33 23.10 21.90 71,900 175,300 -2.4
07/01/2026
22.52
 580,100 22.76 23.10 22.48 21,500 114,400 -2.2
06/01/2026
23.10
 470,800 22.86 23.14 22.43 8,800 74,600 -1.6
05/01/2026
23.19
 896,600 23.43 23.43 22.48 3,300 194,200 -4.6
02/01/2026
23.24
 1,318,300 23.52 23.95 22.86 63,000 10,000 1.3
01/01/2026
23.43
 1,104,200 23.19 23.43 22.76 31,600 134,100 -2.5
31/12/2025
23.43
 1,104,200 23.19 23.43 22.76 31,600 134,100 -2.5
30/12/2025
23.19
 701,300 22.81 23.19 22.71 20,700 81,900 -1.5
29/12/2025
23.10
 1,192,100 22.71 23.14 22.38 191,000 76,500 2.7
26/12/2025
22.71
 900,000 22 22.76 21.90 172,200 30,400 3.3
25/12/2025
22.38
 924,600 22.38 22.86 21.90 93,700 61,900 0.7
24/12/2025
22.57
 497,500 22.05 22.76 22.05 68,900 30,200 0.9
23/12/2025
22.76
 1,660,200 23.52 23.52 21.95 54,500 230,400 -4.2
22/12/2025
23.24
 1,151,100 22.57 23.33 22.57 232,200 26,900 5.0
19/12/2025
22.76
 808,800 22.38 23 22.38 40,700 34,400 0.2
18/12/2025
22.71
 1,457,800 23.05 23.29 22.48 89,500 147,000 -1.4
17/12/2025
23.05
 2,176,800 22.43 23.33 22.29 131,900 87,500 1.1
16/12/2025
22.43
 1,071,300 21.81 22.48 21.43 89,500 50,500 0.9
15/12/2025
21.81
 954,600 21.43 21.81 21.33 107,400 46,100 1.4

Chính sách bảo mật | Điều khoản sử dụng |