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)
25/07/2025
21.77
 2,750,900 21.00 21.90 21.00 425,700 55,500 8.7
24/07/2025
21.00
 1,302,700 21.13 21.22 20.77 241,900 77,000 3.8
23/07/2025
20.95
 1,364,600 20.73 21.18 20.73 301,700 34,600 6.2
22/07/2025
20.68
 1,254,900 20.63 20.68 20.41 44,500 220,300 -4.0
21/07/2025
20.68
 1,460,600 21.09 21.09 20.68 13,400 195,700 -4.2
18/07/2025
21.04
 2,017,300 21.32 21.54 21.04 94,000 236,900 -3.4
17/07/2025
21.13
 1,638,800 20.82 21.22 20.73 230,000 102,700 3.0
16/07/2025
20.82
 1,390,100 20.59 20.91 20.45 300,500 67,400 5.3
15/07/2025
20.54
 1,557,400 20.77 20.95 20.54 153,000 46,200 2.4
14/07/2025
20.82
 934,400 20.91 21.04 20.50 31,900 95,500 -1.5
11/07/2025
20.91
 1,577,300 21.09 21.32 20.91 36,700 176,400 -3.2
10/07/2025
20.95
 2,045,400 20.59 21.32 20.59 224,800 245,500 -0.5
09/07/2025
20.54
 1,634,600 20.68 20.91 20.41 104,100 162,500 -1.3
08/07/2025
20.59
 890,200 20.77 20.86 20.41 137,200 38,600 2.2
07/07/2025
20.73
 931,400 20.82 20.95 20.59 26,500 113,700 -2.0
04/07/2025
20.73
 1,142,900 20.36 20.77 20.23 166,200 38,700 2.9
03/07/2025
20.27
 929,700 20.23 20.41 20.14 151,500 15,300 3.0
02/07/2025
20.27
 510,600 20.27 20.32 20.05 60,500 38,400 0.5
01/07/2025
20.27
 713,000 20.68 20.68 20.23 23,600 23,200 0.0
30/06/2025
20.68
 837,300 20.41 20.82 20.36 88,500 34,200 1.2
27/06/2025
20.32
 1,174,300 19.95 20.63 19.95 171,600 61,000 2.5
26/06/2025
19.95
 620,200 20.09 20.09 19.73 105,700 12,000 2.1
25/06/2025
19.82
 361,800 19.95 20.23 19.77 3,200 2,100 0.0
24/06/2025
19.82
 414,800 19.86 20.09 19.82 2,000 3,700 -0.0
23/06/2025
19.91
 1,114,400 19.73 20.23 19.68 18,800 178,600 -3.5
20/06/2025
20.23
 452,100 20.23 20.32 20.14 10,100 50,300 -0.9
19/06/2025
20.27
 676,300 20.50 20.50 20.09 10,800 72,600 -1.4
18/06/2025
20.54
 510,600 20.45 21.04 20.41 64,800 0 1.5
17/06/2025
20.50
 486,500 20.41 20.59 20.36 56,400 100 1.3
16/06/2025
20.41
 547,900 20.14 20.68 20.09 111,500 2,600 2.5
13/06/2025
20.32
 949,400 20.32 20.41 19.82 9,400 50,200 -0.9
12/06/2025
20.59
 508,500 20.95 20.95 20.54 9,100 67,900 -1.3
11/06/2025
20.82
 681,800 20.36 20.91 20.18 15,700 131,100 -2.6
10/06/2025
20.45
 554,700 20.41 20.50 20.23 10,000 0 -2.2
09/06/2025
20.27
 673,500 21.18 21.18 20.23 20,934 0 -0.0
06/06/2025
20.68
 954,300 21.36 21.41 20.63 115,400 0 -2.9
05/06/2025
21.36
 2,213,200 20.41 21.36 20.41 363,800 0 6.7
04/06/2025
20.27
 806,100 20.59 20.59 20.27 5,200 0 -0.9
03/06/2025
20.59
 924,500 20.23 20.68 20.14 208,400 0 4.3
02/06/2025
20.23
 510,900 20.50 20.50 20.05 10,700 0 -1.6
30/05/2025
20.50
 961,200 20.23 20.86 20.23 118,800 0 0.6
29/05/2025
20.23
 599,200 20.36 20.45 19.95 19,700 0 -1.2
28/05/2025
20.32
 776,600 20.09 20.50 19.95 57,200 0 0.0
27/05/2025
20.09
 511,100 19.86 20.09 19.86 101,900 10,000 2.0
26/05/2025
19.95
 385,600 19.59 19.95 19.41 33,400 0 0.0
23/05/2025
19.77
 364,600 20.23 20.23 19.73 900 120,300 -2.6
22/05/2025
20.09
 590,600 19.86 20.27 19.73 80,100 0 0.6
21/05/2025
19.86
 576,500 19.77 20 19.50 69,000 0 0.7
20/05/2025
19.95
 593,400 19.82 19.95 19.50 65,308 0 0.6
19/05/2025
19.82
 704,100 20 20.09 19.73 113,400 0 1.9
16/05/2025
20.23
 453,400 20.68 20.68 20.23 9,800 0 -0.3
15/05/2025
20.68
 526,800 20.77 20.86 20.45 3,100 0 -0.4
14/05/2025
20.95
 654,900 20.59 21.00 20.59 132,400 32,300 2.3
13/05/2025
20.68
 661,100 20.68 20.82 20.50 11,400 49,000 -0.9
12/05/2025
20.59
 473,200 20.54 20.68 20.32 0 2,300 -0.1
09/05/2025
20.59
 692,300 20.23 20.59 19.91 66,200 16,500 1.1
08/05/2025
20.23
 487,700 19.68 20.23 19.68 22,200 52,400 -0.7
07/05/2025
20.23
 442,800 20.23 20.23 19.77 16,600 81,200 -1.4
06/05/2025
20.23
 928,800 19.50 20.36 19.50 60,700 5,000 1.2
05/05/2025
19.50
 326,700 19.18 19.59 19.18 43,800 0 0.7
02/05/2025
26.49
 2,281,800 25.49 26.53 25.35 344,500 25,400 9.2
01/05/2025
24.35
 539,500 24.76 24.76 23.95 1,500 157,500 -4.2
30/04/2025
12.06
 420,400 11.75 12.06 11.43 38,100 29,000 0.1
29/04/2025
19.37
 284,200 19.68 19.82 19.18 0 36,600 -0.8
28/04/2025
19.68
 386,700 19.77 20.09 19.55 500 5,300 -0.1
25/04/2025
19.68
 871,900 19.27 20.05 19.27 71,100 23,500 1.0
24/04/2025
18.91
 620,500 18.50 18.96 18.46 96,100 2,000 1.9
23/04/2025
18.59
 361,200 18.68 18.78 18.32 4,800 8,200 -0.1
22/04/2025
18.68
 812,400 18.28 18.96 17.55 23,400 67,100 -0.9
21/04/2025
18.87
 462,800 18.78 19.05 18.50 11,400 55,600 -0.9
18/04/2025
19.05
 560,000 18.55 19.46 18.50 7,200 94,600 -1.8
17/04/2025
18.55
 357,500 17.78 18.55 17.78 36,000 0 0.7
16/04/2025
18.28
 328,300 18.41 18.64 18.05 35,500 2,700 0.7
15/04/2025
18.41
 418,600 18.55 18.64 18.14 26,200 16,600 0.2
14/04/2025
18.82
 361,700 18.91 18.91 18.41 3,200 135,400 -2.7
11/04/2025
18.73
 938,000 18.91 18.91 17.78 71,000 50,500 0.4
10/04/2025
17.73
 79,700 17.73 17.73 17.73 0 0 0
09/04/2025
16.60
 1,070,100 16.60 17.14 16.60 152,800 1,000 2.8
08/04/2025
17.82
 228,700 19.14 19.14 17.82 8,500 4,400 0.1
07/04/2025
20.73
 1,142,900 20.36 20.77 20.23 166,200 38,700 2.9
04/04/2025
19.14
 1,374,000 18.96 19.68 18.96 77,400 7,200 1.5
03/04/2025
20.36
 615,700 21.27 21.27 20.36 2,200 0 0.0
02/04/2025
21.86
 327,300 21.90 22.00 21.50 0 1,000 -0.0
01/04/2025
21.95
 343,700 21.22 21.95 21.22 0 200 -0.0
31/03/2025
21.95
 531,700 22.22 22.22 21.32 100 0 0.0
28/03/2025
22.18
 209,300 22.59 22.59 22.09 100 0 0.0
27/03/2025
22.49
 610,800 21.95 22.49 21.95 0 13,400 -0.3
26/03/2025
21.95
 334,600 21.90 22.04 21.72 800 8,100 -0.2
25/03/2025
22.00
 429,500 21.90 22.00 21.77 500 100 0.0
24/03/2025
21.86
 238,000 21.77 22.09 21.68 0 100 -0.0
21/03/2025
21.86
 490,700 21.27 21.95 21.27 7,600 12,000 -0.1
20/03/2025
21.41
 596,900 21.86 22.13 21.32 0 800 -0.0
19/03/2025
21.81
 799,200 22.45 22.45 21.81 0 34,900 -0.8
18/03/2025
22.45
 321,800 22.45 22.49 22.13 0 27,400 -0.7
17/03/2025
22.49
 951,100 22.77 22.77 22.00 900 23,100 -0.6
14/03/2025
22.68
 746,600 22.49 22.68 22.22 24,300 3,800 0.5
13/03/2025
22.49
 1,229,100 23.04 23.27 22.40 1,100 35,100 -0.9
12/03/2025
23.13
 3,006,800 24.26 24.49 23.08 192,400 322,900 -3.5
11/03/2025
24.35
 681,400 23.90 24.40 23.90 3,000 59,500 -1.5
10/03/2025
24.40
 683,800 24.90 24.99 24.35 1,100 37,900 -1.0

Chính sách bảo mật | Điều khoản sử dụng |