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

22.05
0.35
(1.61%)
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
(2025-11-04) 		-0.70 -3.21% 7,385,000 -85,600 -1.7
20.20
21.80
21.70
2 tháng
(2025-10-06) 		-0.66 -3.04% 17,652,000 -154,100 -3.2
20.19
21.95
21.70
3 tháng
(2025-09-05) 		0.15 0.70% 31,814,700 286,400 7.3
20.19
22.86
21.70
6 tháng
(2025-06-09) 		-0.19 -0.87% 100,679,400 -599,095 -7.3
20.19
22.86
21.70
12 tháng
(2024-12-09) 		-1.10 -4.95% 185,610,500 -30,289 2.4
17.43
26
21.70
24 tháng
(2023-12-15) 		5.41 34.48% 434,390,400 -52,087 1.6
15.56
26
21.70
36 tháng
(2022-12-20) 		15.97 311.10% 525,084,100 -912,669 -14.0
5.11
26
21.70
60 tháng
(2020-12-30) 		16.50 359.16% 818,701,110 -7,662,732 -114.7
3.55
26
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
20.36
 204,800 20.40 20.40 20.24 0 5,600 -0.1
23/09/2024
20.24
 360,800 20.45 20.45 20.11 7,500 9,900 -0.1
20/09/2024
20.53
 688,000 20.61 20.61 20.36 100,000 4,400 2.3
19/09/2024
20.40
 267,900 20.53 20.61 20.36 7,900 12,700 -0.1
18/09/2024
20.45
 936,800 19.95 20.61 19.78 5,300 96,700 -2.2
17/09/2024
19.86
 241,800 19.53 19.86 19.53 100 3,200 -0.1
16/09/2024
19.86
 238,100 19.70 20.03 19.70 19,100 0 0.5
13/09/2024
20.03
 487,500 19.70 20.11 19.61 80,700 0 1.9
12/09/2024
19.65
 212,100 19.61 20.03 19.49 1,100 1,800 -0.0
11/09/2024
19.53
 439,700 19.32 19.61 19.07 41,900 26,500 0.4
10/09/2024
19.32
 345,800 19.45 19.53 19.15 100,900 24,500 1.8
09/09/2024
19.45
 134,400 19.57 19.61 19.32 0 0 0
06/09/2024
19.86
 152,600 19.61 19.86 19.28 7,800 2,800 0.1
05/09/2024
19.61
 456,400 20.11 20.11 19.61 121,500 400 2.9
04/09/2024
20.03
 444,600 19.74 20.11 19.65 27,000 1,400 0.6
30/08/2024
20.03
 270,300 19.78 20.03 19.61 300 200 0.0
29/08/2024
19.78
 308,300 19.78 19.82 19.57 5,500 60,900 -1.3
28/08/2024
19.78
 411,700 20.45 20.45 19.74 17,800 43,400 -0.6
27/08/2024
19.95
 316,300 20.24 20.32 19.86 700 45,400 -1.1
26/08/2024
20.24
 689,200 20.82 20.82 20.24 14,400 145,900 -3.2
23/08/2024
20.78
 953,900 20.45 20.78 20.20 21,800 28,300 -0.2
22/08/2024
20.45
 767,000 20.28 20.61 20.11 32,200 100,900 -1.7
21/08/2024
20.20
 595,400 20.07 20.28 19.99 28,800 19,300 0.2
20/08/2024
20.03
 774,000 20.11 20.20 19.82 11,200 5,000 0.1
19/08/2024
19.90
 565,100 19.61 19.95 19.61 72,000 100 1.7
16/08/2024
19.53
 551,500 18.78 19.65 18.65 155,200 27,300 3.0
15/08/2024
18.53
 573,600 19.28 19.28 18.36 2,300 90,100 -2.0
14/08/2024
19.19
 429,700 20.03 20.03 19.19 2,300 81,700 -1.9
13/08/2024
19.82
 458,300 19.90 19.90 19.40 13,600 37,500 -0.6
12/08/2024
19.82
 503,200 19.53 19.99 19.45 60,300 7,500 1.3
09/08/2024
19.53
 776,000 19.03 19.53 18.86 94,800 18,900 1.8
08/08/2024
18.82
 513,500 18.61 19.19 18.36 50,400 25,200 0.6
07/08/2024
18.78
 497,900 18.53 18.78 18.36 31,800 53,300 -0.5
06/08/2024
18.69
 689,700 18.28 18.69 17.86 23,200 55,300 -0.7
05/08/2024
18.24
 1,185,500 19.28 19.53 18.19 7,500 89,200 -1.8
02/08/2024
19.53
 629,000 18.53 19.57 18.49 128,200 0 2.9
01/08/2024
18.78
 956,400 19.95 20.07 18.69 32,200 152,900 -2.8
31/07/2024
20.07
 642,700 20.03 20.15 19.61 3,000 103,800 -2.4
30/07/2024
20.11
 632,200 20.32 20.36 19.78 200 65,700 -1.6
29/07/2024
20.28
 632,700 19.95 20.32 19.61 200 65,700 -1.6
26/07/2024
19.65
 418,400 19.70 19.78 19.53 200 45,600 -1.1
25/07/2024
19.70
 438,100 19.57 19.70 19.28 53,500 23,800 0.7
24/07/2024
19.61
 1,192,900 18.74 19.70 18.69 251,700 59,600 4.4
23/07/2024
18.86
 904,500 19.57 19.57 18.78 5,400 292,800 -6.6
22/07/2024
19.28
 931,100 19.61 19.61 18.82 106,900 106,200 -0.0
19/07/2024
19.61
 703,900 19.99 20.11 19.61 28,700 7,100 0.5
18/07/2024
20.11
 2,411,800 19.53 20.11 18.90 505,700 113,200 9.0
17/07/2024
19.40
 1,933,800 20.91 20.99 19.40 136,700 59,500 1.7
16/07/2024
20.86
 697,200 21.20 21.49 20.86 47,000 7,400 1.0
15/07/2024
21.16
 758,100 21.36 21.62 21.07 18,600 109,300 -2.3
12/07/2024
21.45
 1,045,900 21.62 21.78 21.41 11,300 112,800 -2.6
11/07/2024
21.70
 1,553,000 21.70 22.16 21.53 54,200 57,800 -0.1
10/07/2024
21.53
 2,016,800 21.49 21.95 21.20 148,100 30,400 3.0
09/07/2024
21.36
 1,851,900 20.70 21.41 20.53 171,700 108,900 1.6
08/07/2024
20.70
 1,474,800 21.16 21.16 20.57 7,000 30,500 -0.6
05/07/2024
20.95
 937,500 21.53 21.53 20.95 15,500 120,100 -2.7
04/07/2024
21.28
 1,393,200 20.78 21.28 20.70 116,400 117,300 -0.0
03/07/2024
20.70
 857,800 20.86 20.86 20.45 47,900 16,100 0.8
02/07/2024
20.70
 815,600 20.70 20.95 20.57 400 75,100 -1.9
01/07/2024
20.57
 944,500 20.11 20.61 20.03 267,800 67,000 4.9
28/06/2024
20.15
 2,531,200 21.53 21.53 20.15 121,000 210,100 -2.2
27/06/2024
21.53
 976,000 21.53 21.91 21.28 38,600 210,700 -4.5
26/06/2024
21.53
 2,765,100 22.28 22.28 21.20 39,600 473,200 -11.3
25/06/2024
22.07
 2,289,000 22.70 22.99 21.70 8,600 9,100 -0.0
24/06/2024
22.70
 2,945,600 24.45 24.54 22.70 47,100 76,600 -0.9
21/06/2024
24.24
 4,834,000 23.45 24.49 23.45 1,009,000 4,400 29.0
20/06/2024
23.45
 1,137,700 23.95 23.95 23.20 7,100 68,400 -1.7
19/06/2024
23.70
 2,628,600 23.20 23.70 22.74 18,800 455,900 -12.1
18/06/2024
23.20
 3,750,200 23.83 23.99 23.03 200 318,800 -9.0
17/06/2024
23.70
 3,024,800 24.45 24.87 23.66 38,900 290,100 -7.4
14/06/2024
24.37
 6,521,700 24.08 25.45 23.83 481,600 184,300 8.9
13/06/2024
23.95
 3,856,900 23.70 24.20 23.28 394,000 172,900 6.3
12/06/2024
23.53
 1,509,300 23.66 23.99 23.24 48,700 104,900 -1.6
11/06/2024
23.66
 2,570,200 22.74 23.66 22.74 243,200 21,600 6.1
10/06/2024
22.70
 1,661,200 23.16 23.16 22.62 45,600 84,400 -1.1
07/06/2024
22.78
 2,022,200 22.99 23.37 22.74 53,300 122,100 -1.9
06/06/2024
22.95
 2,174,500 23.78 23.78 22.87 16,000 320,480 -8.5
05/06/2024
23.37
 2,656,900 24.20 24.49 23.37 67,000 83,300 -0.5
04/06/2024
23.74
 2,834,900 24.12 24.62 23.70 186,500 402,500 -6.2
03/06/2024
23.70
 4,134,300 23.24 24.45 23.24 283,300 411,600 -3.8
31/05/2024
23.20
 983,100 23.37 23.53 22.95 46,000 46,400 -0.0
30/05/2024
23.28
 1,319,000 22.70 23.28 22.70 128,300 126,300 0.1
29/05/2024
22.95
 1,310,900 23.62 23.62 22.95 19,800 84,900 -1.8
28/05/2024
23.37
 1,349,500 23.24 23.78 22.87 59,700 103,600 -1.3
27/05/2024
23.03
 1,213,700 22.91 23.24 22.70 145,400 0 4.0
24/05/2024
22.91
 2,519,600 23.87 23.99 22.37 235,000 205,000 0.8
23/05/2024
23.87
 3,084,800 22.83 24.16 22.78 649,800 110,400 15.3
22/05/2024
22.78
 2,299,800 23.03 23.12 22.32 3,200 325,900 -8.8
21/05/2024
22.99
 3,294,300 22.62 23.49 22.45 138,500 478,100 -9.3
20/05/2024
22.62
 1,461,600 22.70 23.08 22.37 216,800 33,500 5.0
17/05/2024
22.37
 1,852,100 22.37 23.03 22.03 97,600 95,800 0.0
16/05/2024
22.37
 2,588,500 22.95 22.95 22.32 250,700 19,800 6.3
15/05/2024
22.62
 2,856,800 22.95 23.12 22.45 120,300 296,000 -4.8
14/05/2024
22.70
 3,149,100 21.24 22.70 21.24 367,100 82,000 7.4
13/05/2024
21.45
 1,759,000 21.78 22.03 21.11 151,400 152,300 -0.1
10/05/2024
21.16
 4,195,000 19.99 21.16 19.95 80,900 83,700 -0.0
09/05/2024
19.78
 1,236,300 20.45 20.45 19.61 158,500 73,800 2.0
08/05/2024
20.03
 2,275,400 19.28 20.24 19.24 191,700 41,800 3.6
07/05/2024
19.24
 1,829,500 18.44 19.53 18.44 301,100 128,600 3.9
06/05/2024
18.36
 584,900 18.11 18.36 18.07 95,500 15,400 1.8

Chính sách bảo mật | Điều khoản sử dụng |