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

17.70
-0.25
(-1.39%)
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
(2026-02-11) 		-4.95 -21.62% 25,229,200 63,400 0.6
17.25
23
17.70
2 tháng
(2026-01-12) 		-5.80 -24.42% 62,330,600 -243,600 -8.7
17.25
26.75
17.70
3 tháng
(2025-12-15) 		-4.95 -21.62% 80,564,000 -476,900 -14.6
17.25
26.75
17.70
6 tháng
(2025-09-15) 		-3.95 -18.05% 115,752,800 -309,000 -10.0
17.25
26.75
17.70
12 tháng
(2025-03-18) 		-5.62 -23.85% 220,739,200 -466,900 -13.4
17.25
26.75
17.70
24 tháng
(2024-03-25) 		-1.29 -6.69% 466,603,600 -435,956 -11.7
16.69
26.75
17.70
36 tháng
(2023-03-29) 		10.50 140.89% 596,157,500 -1,035,208 -24.1
7.45
26.75
17.70
60 tháng
(2021-04-08) 		11 158.17% 862,847,800 -5,425,462 -97.4
3.55
26.75
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2024
20.99
 679,000 21.07 21.07 20.82 1,500 37,200 -0.9
01/10/2024
21.11
 1,400,700 20.78 21.24 20.78 59,600 8,000 1.3
30/09/2024
20.70
 514,000 20.45 20.70 20.24 5,200 10,300 -0.1
27/09/2024
20.45
 637,000 20.45 20.78 20.36 45,300 0 1.1
26/09/2024
20.40
 329,100 20.40 20.57 20.20 13,600 7,500 0.2
25/09/2024
20.36
 600,100 20.40 20.40 20.03 16,800 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |