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

22.95
0
(0%)
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
(2025-11-12) 		2.20 10.60% 11,185,500 114,800 2.4
20.20
22.95
22.95
2 tháng
(2025-10-13) 		2.09 10.03% 21,958,300 -58,400 -1.2
20.19
22.95
22.95
3 tháng
(2025-09-15) 		1.05 4.77% 33,896,500 149,200 4.1
20.19
22.95
22.95
6 tháng
(2025-06-16) 		1.52 7.10% 103,069,200 -245,895 0.5
20.19
22.95
22.95
12 tháng
(2024-12-17) 		0.25 1.10% 185,674,500 -170,487 -1.8
17.43
26
22.95
24 tháng
(2023-12-25) 		6.34 38.19% 438,196,700 -39,287 1.8
15.86
26
22.95
36 tháng
(2022-12-28) 		17.02 286.93% 529,812,900 -850,181 -13.1
5.78
26
22.95
60 tháng
(2021-01-07) 		17.89 353.66% 820,821,100 -7,868,262 -116.3
3.55
26
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
25.10
 411,900 25.33 25.33 24.76 14,600 83,463 -1.8
26/02/2025
25.24
 610,600 25.24 25.67 25.14 139,600 41,000 2.6
25/02/2025
25.24
 599,800 25 25.24 24.67 79,500 59,975 0.5
24/02/2025
24.90
 568,400 24.76 24.95 24.57 33,600 73,165 -1.0
21/02/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15)
21/02/2025
24.71
 593,300 24.95 25.05 24.29 11,900 203,675 -5.0
20/02/2025
24.29
 1,492,000 23.95 24.29 23.62 99,300 118,000 -0.5
19/02/2025
23.91
 1,694,600 24.37 24.58 23.78 86,000 152,600 -1.9
18/02/2025
24.54
 670,100 24.62 24.87 24.41 127,000 34,735 2.7
17/02/2025
24.62
 1,176,100 25.20 25.20 24.54 100,900 117,907 -0.5
14/02/2025
25.20
 769,500 25.45 25.58 25.20 118,700 42,800 2.3
13/02/2025
25.29
 1,220,900 24.79 25.50 24.49 161,900 77,500 2.5
12/02/2025
24.79
 630,300 24.70 24.99 24.54 28,400 80,600 -1.6
11/02/2025
24.70
 1,670,600 23.66 25.08 23.58 316,400 123,901 5.6
10/02/2025
23.78
 748,500 24.29 24.49 23.78 32,900 138,800 -3.1
07/02/2025
24.29
 881,800 24.54 24.54 23.87 253,700 164,000 2.6
06/02/2025
24.45
 522,000 24.45 24.49 24.16 33,900 27,922 0.2
05/02/2025
24.37
 2,281,800 23.45 24.41 23.33 344,505 25,400 9.2
04/02/2025
23.33
 922,100 22.78 23.53 22.78 263,102 114,100 4.1
03/02/2025
22.95
 700,000 22.83 22.99 22.53 66,600 19,800 1.3
24/01/2025
23.24
 418,900 23.24 23.24 22.95 100 29,500 -0.8
23/01/2025
23.24
 609,200 23.20 23.53 23.08 15,900 49,800 -0.9
22/01/2025
23.12
 678,600 22.95 23.20 22.62 27,300 59,800 -0.9
21/01/2025
23.12
 452,700 23.24 23.28 22.74 36,100 10,900 0.7
20/01/2025
23.24
 372,600 23.62 23.62 23.20 5,800 3,800 0.1
17/01/2025
23.24
 1,800,100 21.74 23.24 21.53 145,002 38,300 2.9
16/01/2025
21.74
 191,000 21.95 22.03 21.74 6,800 15,700 -0.2
15/01/2025
21.95
 530,900 21.91 21.95 21.53 5,300 400 0.1
14/01/2025
21.78
 129,300 21.78 22.03 21.49 12,200 1,000 0.3
13/01/2025
21.78
 201,100 21.70 21.87 21.45 30,200 1,100 0.8
10/01/2025
21.70
 209,200 22.24 22.24 21.70 0 24,800 -0.7
09/01/2025
22.20
 111,000 22.20 22.32 22.03 0 11,400 -0.3
08/01/2025
22.20
 267,300 21.87 22.24 21.62 4,200 60,500 -1.5
07/01/2025
22.07
 228,800 21.87 22.28 21.78 2,400 22,300 -0.5
06/01/2025
21.87
 257,600 22.41 22.53 21.87 3,100 75,100 -1.9
03/01/2025
22.41
 539,500 22.78 22.78 22.03 1,500 149,200 -4.0
02/01/2025
22.78
 175,000 22.62 22.78 22.20 0 32,700 -0.9
31/12/2024
22.45
 255,700 23.37 23.37 22.41 0 13,100 -0.4
30/12/2024
22.49
 391,200 22.49 22.53 22.03 12,100 20,100 -0.2
27/12/2024
22.49
 1,293,000 23.28 23.33 22.41 100 206,100 -5.6
26/12/2024
23.28
 591,200 23.28 23.45 23.24 43,600 0 1.2
25/12/2024
23.33
 651,300 23.53 23.53 23.08 3,600 69,100 -1.8
24/12/2024
23.28
 685,200 23.12 23.37 23.03 26,800 23,700 0.1
23/12/2024
23.37
 527,000 23.37 23.45 23.03 4,200 77,300 -2.0
20/12/2024
23.33
 1,161,900 23.28 23.62 23.03 8,100 61,900 -1.5
19/12/2024
23.16
 1,842,100 22.83 23.20 22.57 259,600 200 7.1
18/12/2024
22.87
 382,700 22.70 22.91 22.49 31,400 22,500 0.2
17/12/2024
22.70
 477,800 22.62 22.87 22.62 55,200 9,000 1.3
16/12/2024
22.62
 477,000 22.62 22.66 22.16 0 53,700 -1.4
13/12/2024
22.57
 621,100 22.91 22.91 22.32 13,800 10,500 0.1
12/12/2024
22.91
 1,066,400 22.91 23.37 22.70 14,400 93,502 -2.2
11/12/2024
22.91
 2,193,400 22.07 23.45 22.03 376,700 44,600 9.0
10/12/2024
22.20
 542,200 22.20 22.20 21.95 8,700 18,600 -0.3
09/12/2024
22.20
 793,600 22.20 22.32 22.03 2,500 15,700 -0.4
06/12/2024
22.20
 576,500 22.49 22.49 22.07 12,100 41,100 -0.8
05/12/2024
22.45
 671,400 21.70 22.45 21.45 57,200 33,500 0.6
04/12/2024
21.78
 469,900 22.24 22.24 21.62 500 45,100 -1.2
03/12/2024
22.37
 787,800 22.07 22.37 21.91 28,600 14,600 0.4
02/12/2024
22.07
 415,600 21.99 22.20 21.74 2,000 91,987 -2.4
29/11/2024
21.87
 806,000 21.57 21.87 21.45 118,800 32,100 2.3
28/11/2024
21.36
 199,200 21.28 21.45 21.16 4,000 52,600 -1.2
27/11/2024
21.28
 348,500 21.24 21.49 20.95 58,900 76,700 -0.5
26/11/2024
21.24
 363,000 20.74 21.24 20.74 34,700 9,300 0.6
25/11/2024
21.03
 207,100 21.03 21.03 20.45 1,500 37,100 -0.9
22/11/2024
21.03
 256,000 20.74 21.07 20.74 1,200 53,100 -1.3
21/11/2024
20.99
 270,100 20.95 20.99 20.57 3,400 45,200 -1.0
20/11/2024
20.95
 408,700 20.28 21.03 20.11 79,300 12,500 1.6
19/11/2024
20.66
 364,300 21.53 21.53 20.66 2,700 38,700 -0.9
18/11/2024
21.53
 467,800 21.87 22.07 21.11 32,100 34,200 -0.1
15/11/2024
22.12
 769,700 22.37 22.45 21.70 18,500 79,100 -1.6
14/11/2024
22.53
 965,400 22.53 22.70 22.28 24,500 54,800 -0.8
13/11/2024
22.45
 928,700 21.78 22.45 21.78 213,800 16,700 5.2
12/11/2024
21.91
 629,300 22.03 22.16 21.74 5,300 27,800 -0.6
11/11/2024
22.03
 1,257,000 22.12 22.49 21.91 67,900 59,100 0.2
08/11/2024
21.99
 934,100 22.07 22.28 21.70 50,100 64,600 -0.4
07/11/2024
21.82
 1,269,900 21.45 22.49 21.36 42,600 113,900 -1.9
06/11/2024
21.45
 697,800 21.03 21.45 21.03 0 0 0
05/11/2024
21.24
 704,400 21.07 21.32 20.86 51,400 46,400 0.1
04/11/2024
21.07
 1,107,500 21.03 21.28 20.99 30,400 49,000 -0.5
01/11/2024
20.95
 665,500 20.86 21.11 20.70 16,400 16,300 0.0
31/10/2024
20.86
 438,500 20.82 20.95 20.61 53,300 3,000 1.3
30/10/2024
20.82
 797,000 20.15 20.82 20.03 108,300 6,600 2.5
29/10/2024
20.15
 487,200 19.99 20.24 19.82 59,200 6,400 1.3
28/10/2024
19.82
 150,500 20.15 20.15 19.61 8,000 11,800 -0.1
25/10/2024
19.90
 137,300 19.90 20.03 19.70 0 16,800 -0.4
24/10/2024
19.90
 188,400 20.03 20.28 19.78 0 4,300 -0.1
23/10/2024
20.15
 189,000 20.20 20.20 19.90 10,500 15,800 -0.1
22/10/2024
20.20
 363,900 20.61 20.61 19.70 53,100 2,900 1.2
21/10/2024
20.61
 212,900 20.78 20.86 20.45 21,400 1,400 0.5
18/10/2024
20.78
 379,900 20.74 20.91 20.66 19,800 0 0.5
17/10/2024
20.70
 215,700 20.66 20.70 20.49 2,500 1,800 0.0
16/10/2024
20.53
 183,600 20.36 20.70 20.24 1,000 26,700 -0.6
15/10/2024
20.57
 350,500 20.70 20.82 20.36 2,600 51,800 -1.2
14/10/2024
20.82
 389,700 20.82 20.99 20.70 0 12,100 -0.3
11/10/2024
20.99
 406,700 21.03 21.07 20.78 16,600 0 0.4
10/10/2024
20.95
 963,600 20.53 21.03 20.45 76,400 3,300 1.8
09/10/2024
20.40
 212,700 20.11 20.74 20.03 10,800 4,100 0.2
08/10/2024
20.20
 180,200 19.99 20.20 19.95 100 900 -0.0
07/10/2024
19.99
 251,600 20.40 20.61 19.90 3,000 11,200 -0.2
04/10/2024
20.40
 275,900 20.53 20.78 20.24 1,000 49,100 -1.2
03/10/2024
20.78
 688,900 21.03 21.20 20.57 2,900 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |