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)
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
23/01/2024
15.90
 297,300 15.90 16.02 15.86 15,800 30,600 -0.3
22/01/2024
15.90
 1,091,000 16.02 16.11 15.86 8,900 3,000 0.1
19/01/2024
16.11
 525,400 16.19 16.27 15.90 100 8,800 -0.2
18/01/2024
16.15
 757,500 15.94 16.15 15.86 42,100 2,600 0.8
17/01/2024
15.94
 403,900 16.19 16.57 15.94 21,300 10,600 0.2
16/01/2024
15.94
 486,000 15.73 16.11 15.73 29,300 30,500 -0.0
15/01/2024
15.86
 774,900 16.36 16.69 15.77 10,900 2,500 0.2
12/01/2024
16.36
 538,900 17.28 17.28 16.36 17,700 6,600 0.2
11/01/2024
17.32
 214,500 17.11 17.36 17.02 7,900 0 0.2
10/01/2024
17.11
 308,800 17.36 17.36 17.07 1,000 18,000 -0.4
09/01/2024
17.36
 253,200 17.32 17.44 17.23 0 10,300 -0.2
08/01/2024
17.44
 507,700 17.53 17.53 17.36 7,800 1,600 0.1
05/01/2024
17.48
 548,900 17.73 17.73 17.11 5,000 52,400 -1.0
04/01/2024
17.61
 518,300 17.94 18.03 17.61 100 7,100 -0.1
03/01/2024
17.73
 747,800 17.40 17.98 17.19 49,600 3,000 1.0
02/01/2024
17.40
 395,800 17.36 17.53 17.28 8,200 5,400 0.1
29/12/2023
17.40
 619,700 17.07 17.40 17.07 17,200 2,300 0.3
28/12/2023
17.07
 474,400 17.15 17.40 17.02 200 100 0.0
27/12/2023
17.15
 669,500 17.28 17.48 16.90 14,600 19,300 -0.1
26/12/2023
17.28
 736,400 16.61 17.53 16.69 31,000 1,300 0.6
25/12/2023
16.61
 395,200 16.44 16.61 16.36 17,600 1,400 0.3
22/12/2023
16.44
 792,800 15.86 16.65 16.02 15,700 500 0.3
21/12/2023
15.86
 150,900 15.81 15.86 15.61 22,300 0 0.4
20/12/2023
15.81
 222,600 15.65 15.94 15.65 12,500 2,000 0.2
19/12/2023
15.65
 198,700 15.56 15.77 15.44 4,100 2,700 0.0
18/12/2023
15.56
 294,800 15.69 15.86 15.56 300 16,100 -0.3
15/12/2023
15.69
 291,600 15.98 16.07 15.69 400 7,500 -0.1
14/12/2023
15.98
 487,200 15.77 16.19 15.73 0 13,600 -0.3
13/12/2023
15.77
 667,200 16.15 16.19 15.69 300 25,600 -0.5
12/12/2023
16.15
 335,700 16.15 16.32 15.94 4,200 12,300 -0.2
11/12/2023
16.15
 283,900 16.27 16.52 16.07 18,400 500 0.4
08/12/2023
16.27
 483,700 16.36 16.69 16.15 35,200 600 0.7
07/12/2023
16.36
 832,800 16.32 16.52 15.90 10,200 19,800 -0.2
06/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
06/12/2023
16.32
 1,172,700 15.29 16.32 15.65 48,900 52,500 -0.1
05/12/2023
15.29
 939,200 15.32 15.41 15.26 28,400 2,000 0.7
04/12/2023
15.32
 1,052,700 15.35 15.44 15.20 19,700 14,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |