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

24.60
0.55
(2.29%)
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
(2025-12-29) 		0.15 0.62% 27,041,400 -947,000 -24.6
23.55
26.75
24.05
2 tháng
(2025-11-28) 		3.70 17.87% 47,061,000 -443,800 -13.4
20.50
26.75
24.05
3 tháng
(2025-10-29) 		2.65 12.18% 55,001,800 -534,700 -15.1
20.20
26.75
24.05
6 tháng
(2025-07-31) 		1.54 6.75% 102,416,300 -1,241,300 -31.3
20.19
26.75
24.05
12 tháng
(2025-02-03) 		1.45 6.32% 210,179,000 -414,889 -8.7
17.43
26.75
24.05
24 tháng
(2024-02-07) 		6.16 33.81% 458,132,900 -769,786 -17.8
16.69
26.75
24.05
36 tháng
(2023-02-13) 		17.37 246.88% 562,078,200 -1,405,818 -29.1
6.97
26.75
24.05
60 tháng
(2021-02-22) 		18.82 337.11% 848,134,000 -8,727,262 -135.7
3.55
26.75
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
18.03
 571,700 18.61 18.61 18.03 10,100 18,200 -0.2
02/05/2024
18.19
 612,300 18.07 18.82 18.07 22,200 96,600 -1.7
26/04/2024
18.32
 517,900 17.78 18.36 17.78 19,600 0 0.4
25/04/2024
17.86
 549,700 18.03 18.78 17.82 18,500 56,900 -0.8
24/04/2024
17.86
 593,800 17.11 17.86 17.02 209,800 2,700 4.4
23/04/2024
16.69
 495,200 18.03 18.03 16.69 100 38,900 -0.8
22/04/2024
17.69
 211,700 18.07 18.07 17.57 14,000 40,400 -0.6
19/04/2024
17.53
 778,000 17.69 17.86 17.02 38,000 35,900 0.0
17/04/2024
17.69
 508,600 18.03 18.03 17.61 98,100 13,000 1.8
16/04/2024
17.53
 1,021,400 17.78 17.90 17.11 79,100 3,100 1.6
15/04/2024
17.86
 1,272,100 19.03 19.53 17.86 32,400 17,100 0.4
12/04/2024
19.03
 455,900 19.11 19.15 18.90 9,600 8,000 0.0
11/04/2024
18.99
 438,900 18.61 19.03 18.53 18,200 0 0.4
10/04/2024
18.86
 455,900 19.40 19.45 18.86 6,000 0 0.1
09/04/2024
19.07
 572,300 18.78 19.11 18.49 3,800 25,600 -0.5
08/04/2024
18.57
 1,450,100 19.32 19.32 18.57 7,100 414,100 -9.2
05/04/2024
19.32
 1,489,100 19.70 19.70 19.28 500 109,100 -2.5
04/04/2024
19.86
 1,107,300 20.20 20.20 19.74 100 148,000 -3.5
03/04/2024
20.28
 2,085,000 20.36 20.86 20.11 186,500 73,600 2.8
02/04/2024
20.20
 1,264,100 20.20 20.28 19.90 21,400 3,500 0.4
01/04/2024
20.15
 2,076,800 19.95 20.45 19.86 176,300 74,500 2.4
29/03/2024
19.74
 669,600 19.45 19.82 19.28 59,300 74,200 -0.3
28/03/2024
19.45
 589,200 19.99 19.99 19.36 1,800 72,600 -1.7
27/03/2024
19.70
 1,205,500 19.19 19.70 19.07 46,400 29,000 0.4
26/03/2024
19.07
 807,100 19.11 19.32 18.99 23,300 46,100 -0.5
25/03/2024
19.24
 1,212,700 19.45 19.65 19.03 25,400 148,200 -2.8
22/03/2024
19.57
 1,193,900 19.78 20.03 19.45 500 377,000 -8.8
21/03/2024
19.70
 1,294,000 19.90 20.03 19.70 88,400 31,600 1.4
20/03/2024
19.78
 498,900 20.07 20.07 19.70 23,700 38,000 -0.3
19/03/2024
19.95
 1,406,900 19.53 20.36 19.24 312,900 105,100 4.9
18/03/2024
19.53
 3,592,600 19.78 20.32 18.69 77,100 572,200 -11.6
15/03/2024
19.90
 1,732,900 19.45 19.90 19.24 128,600 192,800 -1.5
14/03/2024
19.36
 2,558,500 20.32 20.40 19.36 62,400 85,500 -0.5
13/03/2024
20.24
 3,119,000 20.20 20.82 19.99 423,500 20,600 9.9
12/03/2024
19.90
 2,086,500 18.82 19.90 18.69 260,200 78,100 4.2
11/03/2024
18.61
 1,480,900 18.19 18.99 18.19 291,700 3,400 6.4
08/03/2024
18.19
 1,043,800 18.03 18.74 17.98 28,400 5,400 0.5
07/03/2024
18.07
 716,700 18.07 18.44 17.61 23,900 48,300 -0.5
06/03/2024
17.98
 592,300 18.28 18.44 17.98 7,400 137,200 -2.8
05/03/2024
18.36
 901,000 18.65 18.69 18.32 13,300 22,600 -0.2
04/03/2024
18.69
 810,800 19.11 19.11 18.61 1,900 82,200 -1.8
01/03/2024
18.86
 1,386,300 18.11 19.11 17.94 174,500 220,800 -1.0
29/02/2024
18.11
 833,400 18.53 18.69 18.03 14,400 100,100 -1.9
28/02/2024
18.53
 624,400 18.82 18.82 18.24 39,500 12,300 0.6
27/02/2024
18.65
 2,129,400 18.28 18.86 18.11 269,300 135,630 3.0
26/02/2024
18.03
 526,500 17.44 18.03 17.11 97,700 18,600 1.6
23/02/2024
17.44
 710,100 17.86 18.03 16.86 18,400 59,300 -0.9
22/02/2024
17.86
 382,000 17.94 18.11 17.86 11,100 9,100 0.0
21/02/2024
17.94
 563,900 17.69 18.32 17.69 15,400 45,400 -0.6
20/02/2024
17.65
 932,700 17.94 18.03 17.57 9,700 93,000 -1.8
19/02/2024
17.98
 485,400 18.03 18.11 17.90 10,500 7,800 0.1
16/02/2024
18.11
 684,600 18.11 18.40 17.94 12,700 92,600 -1.7
15/02/2024
17.98
 412,400 18.28 18.36 17.98 6,700 47,500 -0.9
07/02/2024
18.24
 749,400 18.07 18.53 18.03 40,400 21,000 0.4
06/02/2024
18.15
 566,300 18.24 18.24 17.94 4,900 37,900 -0.7
05/02/2024
18.24
 1,077,900 18.15 18.94 18.11 158,700 34,800 2.7
02/02/2024
18.11
 600,400 18.44 18.44 17.94 200 28,501 -0.6
01/02/2024
18.07
 2,705,300 16.94 18.07 16.94 244,400 96,200 3.2
31/01/2024
16.90
 901,300 17.11 17.36 16.86 100 38,500 -0.8
30/01/2024
16.86
 592,700 16.90 16.94 16.73 20,000 45,100 -0.5
29/01/2024
16.77
 988,700 16.27 17.28 16.27 23,300 28,500 -0.1
26/01/2024
16.19
 485,400 16.02 16.19 15.94 19,900 27,700 -0.1
25/01/2024
15.94
 367,000 15.98 16.15 15.90 0 61,300 -1.2
24/01/2024
15.98
 450,100 15.86 16.19 15.86 14,600 39,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |