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)
12/12/2025
21.86
 1,292,300 21.90 21.90 21.33 47,400 28,700 0.4
11/12/2025
21.86
 800,400 21.71 22 21.48 61,700 59,900 0.0
10/12/2025
21.86
 928,100 22.29 22.29 21.52 17,300 56,000 -0.9
09/12/2025
21.71
 1,554,600 21.71 21.71 21.43 29,500 121,200 -2.1
08/12/2025
21.43
 1,063,300 21.24 21.71 20.76 108,200 8,700 2.2
05/12/2025
21
 615,600 20.76 21.10 20.48 37,600 26,500 0.2
04/12/2025
20.67
 795,700 19.90 20.67 19.90 64,900 7,600 1.2
03/12/2025
20.10
 507,000 19.57 20.19 19.57 63,800 1,300 1.3
02/12/2025
19.52
 361,600 19.71 19.71 19.38 21,300 1,700 0.4
01/12/2025
19.71
 158,700 19.71 19.71 19.52 14,100 6,400 0.2
28/11/2025
19.71
 339,600 19.52 19.71 19.52 25,800 5,600 0.4
27/11/2025
19.67
 427,800 19.33 19.67 19.33 64,900 5,600 1.2
26/11/2025
19.33
 361,300 18.90 19.48 18.90 19,900 45,200 -0.5
25/11/2025
19.24
 623,400 19.14 19.48 18.95 4,800 82,900 -1.6
24/11/2025
19.43
 337,500 19.52 19.67 19.19 3,000 14,400 -0.2
21/11/2025
19.48
 223,300 19.52 19.62 19.33 10,000 26,500 -0.3
20/11/2025
19.57
 219,900 19.57 19.62 19.43 40,000 5,800 0.7
19/11/2025
19.52
 313,100 19.67 19.86 19.52 1,100 10,600 -0.2
18/11/2025
19.67
 266,800 19.67 19.90 19.67 16,800 10,500 0.1
17/11/2025
19.76
 217,100 19.52 19.90 19.52 31,700 1,000 0.6
14/11/2025
19.52
 365,300 19.86 19.86 19.48 5,400 15,800 -0.2
13/11/2025
19.86
 235,400 19.57 20 19.52 47,100 5,100 0.9
12/11/2025
19.76
 470,000 19.67 19.76 19.38 3,200 59,000 -1.1
11/11/2025
19.67
 185,400 19.43 19.76 19.38 100 27,900 -0.6
10/11/2025
19.52
 169,400 19.90 20 19.52 600 18,200 -0.4
07/11/2025
20.05
 439,200 19.86 20.10 19.57 15,900 30,100 -0.3
06/11/2025
20.10
 329,200 20.19 20.19 19.76 3,700 40,400 -0.8
05/11/2025
20.19
 187,800 20.29 20.48 20.05 200 48,400 -1.0
04/11/2025
20.76
 646,200 20 20.76 19.33 41,800 58,400 -0.3
03/11/2025
20.14
 403,300 20.90 20.95 20.05 16,600 88,600 -1.5
31/10/2025
20.90
 671,100 20.76 21.24 20.76 116,100 47,500 1.5
30/10/2025
20.71
 463,600 20.57 20.76 20.48 86,600 9,700 1.7
29/10/2025
20.71
 384,700 20.67 20.76 20.43 53,000 21,800 0.7
28/10/2025
20.67
 651,400 20.33 20.81 20.05 153,300 34,900 2.5
27/10/2025
20.33
 694,900 20.19 20.57 19.90 86,400 12,900 1.6
24/10/2025
20.19
 252,100 20.19 20.19 19.71 20,200 37,500 -0.4
23/10/2025
20.19
 529,300 20.48 20.48 19.43 21,600 80,700 -1.3
22/10/2025
20.48
 402,000 20.38 20.57 19.71 8,500 48,200 -0.8
21/10/2025
20.24
 504,300 19.33 20.24 19.33 33,500 50,700 -0.4
20/10/2025
19.52
 877,700 19.76 20.29 19.48 42,700 84,900 -0.9
17/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
17/10/2025
19.76
 350,800 20 20 19.43 3,900 80,400 -1.6
16/10/2025
19.50
 741,700 19.37 19.50 18.96 59,100 6,100 1.1
15/10/2025
19.23
 547,900 19.37 19.73 19.23 5,500 11,100 -0.1
14/10/2025
19.32
 574,300 19.86 20.23 19.32 1,500 84,300 -1.8
13/10/2025
19.86
 766,500 20.14 20.36 19.86 13,000 34,300 -0.5
10/10/2025
20.41
 467,700 20.41 20.59 20.23 10,000 4,200 0.1
09/10/2025
20.41
 290,700 20.59 20.63 20.23 0 7,200 -0.2
08/10/2025
20.59
 203,600 20.73 20.73 20.27 200 23,300 -0.5
07/10/2025
20.54
 193,300 20.32 20.77 20.32 2,500 19,300 -0.4
06/10/2025
20.73
 296,100 20.68 20.82 20.27 200 22,500 -0.5
03/10/2025
20.68
 299,100 20.50 20.68 20 13,900 46,600 -0.7
02/10/2025
20.59
 319,600 20.50 20.68 20.09 3,000 38,000 -0.8
01/10/2025
20.50
 276,900 20.77 20.77 20.41 16,600 26,300 -0.2
30/09/2025
20.77
 315,200 20.73 20.77 20.32 9,000 18,900 -0.2
29/09/2025
20.77
 436,800 20.86 20.95 20.23 25,100 35,800 -0.2
26/09/2025
20.86
 446,900 21.22 21.22 20.18 129,400 241,000 -2.6
25/09/2025
21.27
 336,800 21.41 21.41 20.91 0 125,100 -2.9
24/09/2025
21.36
 893,500 21.04 21.36 20.59 28,000 58,000 -0.7
23/09/2025
21.27
 645,900 21.32 21.54 21.04 8,100 46,800 -0.9
22/09/2025
21.41
 627,100 21.63 21.77 21.09 16,300 30,500 -0.3
19/09/2025
21.68
 549,500 21.59 21.72 21.41 46,600 36,200 0.2
18/09/2025
21.59
 696,500 21.77 21.77 21.45 98,800 19,000 1.9
17/09/2025
21.77
 2,295,300 21.63 22.22 21.63 326,600 83,700 5.9
16/09/2025
21.63
 1,592,700 20.95 21.72 20.95 284,000 15,400 6.3
15/09/2025
20.86
 755,000 20.63 21.13 20.63 83,500 3,600 1.8
12/09/2025
20.77
 1,357,800 19.64 20.82 19.64 215,800 8,700 4.6
11/09/2025
19.82
 433,800 19.64 19.82 19.32 5,000 16,000 -0.2
10/09/2025
19.77
 130,200 19.91 19.91 19.59 600 16,100 -0.3
09/09/2025
19.82
 413,600 19.32 19.95 19.32 10,600 7,300 0.1
08/09/2025
19.82
 611,800 19.82 20 19.73 4,900 34,200 -0.6
05/09/2025
19.95
 728,700 20.09 20.32 19.91 27,300 5,400 0.5
04/09/2025
19.95
 571,700 19.77 20.14 19.77 3,600 15,100 -0.3
03/09/2025
19.77
 303,500 19.68 19.91 19.55 32,000 1,500 0.7
02/09/2025
26.39
 881,800 26.67 26.67 25.94 261,700 168,600 2.7
01/09/2025
24.13
 111,000 24.13 24.26 23.95 0 11,400 -0.3
29/08/2025
19.68
 460,600 20 20 19.50 7,200 0 0.2
28/08/2025
20
 206,500 20.05 20.09 19.68 1,800 0 0.0
27/08/2025
20.05
 660,800 19.91 20.27 19.82 500 0 0.0
26/08/2025
19.95
 242,800 19.55 19.95 19.55 8,300 3,800 0.1
25/08/2025
19.86
 260,600 20.05 20.09 19.50 10,000 15,100 -0.1
22/08/2025
19.91
 914,900 20.23 20.23 19.37 7,000 35,800 -0.6
21/08/2025
20.23
 942,500 19.59 20.27 19.32 25,100 10,900 0.3
20/08/2025
19.68
 1,169,300 20.36 20.45 19.55 45,800 61,200 -0.4
19/08/2025
20.36
 1,626,700 20.63 20.68 20.27 174,500 82,500 2.1
18/08/2025
20.63
 1,223,300 21.00 21.00 20.50 61,100 313,200 -5.8
15/08/2025
20.95
 1,435,000 21.68 21.68 20.86 97,300 67,000 0.7
14/08/2025
21.54
 1,600,000 21.77 21.77 21.45 74,500 255,200 -4.3
13/08/2025
21.68
 2,492,200 21.63 22.13 20.95 444,200 656,600 -5.0
12/08/2025
21.45
 1,141,400 21.77 21.95 21.36 69,100 303,500 -5.6
11/08/2025
21.59
 1,767,100 21.45 21.86 21.45 256,100 308,300 -1.2
08/08/2025
21.32
 1,156,200 21.27 21.77 21.13 134,900 55,700 1.9
07/08/2025
21.27
 666,400 21.04 21.50 21.04 54,600 26,300 0.7
06/08/2025
21.00
 651,800 21.04 21.41 20.91 19,300 124,200 -2.4
05/08/2025
20.91
 2,144,500 21.77 21.77 20.23 84,300 296,700 -5.0
04/08/2025
21.72
 930,000 21.68 22.00 21.59 142,900 62,600 1.9
01/08/2025
21.68
 1,043,000 22.04 22.04 21.63 10,200 182,300 -4.1
31/07/2025
21.77
 1,296,700 21.77 22.04 21.68 264,400 125,100 3.4
30/07/2025
21.68
 1,684,600 22.18 22.18 21.50 44,400 432,000 -9.3
29/07/2025
21.63
 3,938,300 21.86 22.49 21.54 496,100 339,600 3.8
28/07/2025
21.72
 1,724,400 21.90 21.95 21.50 38,700 345,100 -7.3

Chính sách bảo mật | Điều khoản sử dụng |