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)
07/03/2025
24.76
 3,432,600 23.76 24.94 23.67 310,500 241,600 1.8
06/03/2025
23.58
 444,000 23.49 23.58 23.22 25,100 16,600 0.2
05/03/2025
23.49
 650,500 23.58 23.63 23.22 3,800 125,100 -3.1
04/03/2025
23.67
 490,500 23.49 23.72 23.40 10,800 61,600 -1.3
03/03/2025
23.76
 376,000 23.76 23.85 23.49 2,300 27,900 -0.7
28/02/2025
23.76
 503,000 23.90 24.04 23.54 6,100 56,300 -1.3
27/02/2025
23.90
 411,900 24.13 24.13 23.58 14,600 83,400 -1.8
26/02/2025
24.04
 610,600 24.04 24.44 23.95 139,600 41,000 2.6
25/02/2025
24.04
 599,800 23.81 24.04 23.49 79,500 59,900 0.5
24/02/2025
23.72
 568,400 23.58 23.76 23.40 33,600 73,100 -1.0
21/02/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15)
21/02/2025
23.54
 593,300 23.76 23.85 23.13 11,900 203,600 -5.0
20/02/2025
23.13
 1,492,000 22.81 23.13 22.49 99,300 118,000 -0.5
19/02/2025
22.77
 1,694,600 23.21 23.41 22.65 138,300 152,600 -0.4
18/02/2025
23.37
 670,100 23.45 23.69 23.25 127,000 34,700 2.7
17/02/2025
23.45
 1,176,100 24.00 24.00 23.37 100,900 117,900 -0.5
14/02/2025
24.00
 769,500 24.24 24.36 24.00 118,700 42,800 2.3
13/02/2025
24.08
 1,220,900 23.61 24.28 23.33 161,900 77,500 2.5
12/02/2025
23.61
 630,300 23.53 23.80 23.37 30,700 80,600 -1.5
11/02/2025
23.53
 1,670,600 22.53 23.88 22.45 318,400 123,900 5.7
10/02/2025
22.65
 748,500 23.13 23.33 22.65 32,900 138,800 -3.1
07/02/2025
23.13
 881,800 23.37 23.37 22.73 261,700 168,600 2.7
06/02/2025
23.29
 522,000 23.29 23.33 23.01 33,900 27,900 0.2
05/02/2025
23.21
 2,281,800 22.33 23.25 22.22 344,500 25,400 9.2
04/02/2025
22.22
 922,100 21.70 22.41 21.70 263,100 114,100 4.1
03/02/2025
20.82
 503,000 20.94 21.06 20.63 6,100 56,300 -1.3
31/01/2025
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
30/01/2025
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
29/01/2025
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
28/01/2025
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
27/01/2025
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
24/01/2025
22.14
 418,900 22.14 22.14 21.86 100 29,500 -0.8
23/01/2025
22.14
 609,200 22.10 22.41 21.98 15,900 49,800 -0.9
22/01/2025
22.02
 678,600 21.86 22.10 21.54 27,300 59,800 -0.9
21/01/2025
22.02
 452,700 22.14 22.18 21.66 36,100 10,900 0.7
20/01/2025
22.14
 372,600 22.49 22.49 22.10 5,800 3,800 0.1
17/01/2025
22.14
 1,800,100 20.71 22.14 20.51 145,000 38,300 2.9
16/01/2025
20.71
 191,000 20.90 20.98 20.71 6,800 15,700 -0.2
15/01/2025
20.90
 530,900 20.86 20.90 20.51 5,300 400 0.1
14/01/2025
20.74
 129,300 20.74 20.98 20.47 12,200 1,000 0.3
13/01/2025
20.74
 201,100 20.67 20.82 20.43 30,200 1,100 0.8
10/01/2025
20.67
 209,200 21.18 21.18 20.67 0 24,800 -0.7
09/01/2025
21.14
 111,000 21.14 21.26 20.98 0 11,400 -0.3
08/01/2025
21.14
 267,300 20.82 21.18 20.59 4,200 60,500 -1.5
07/01/2025
21.02
 228,800 20.82 21.22 20.74 2,400 22,300 -0.5
06/01/2025
20.82
 257,600 21.34 21.46 20.82 3,100 75,100 -1.9
03/01/2025
21.34
 539,500 21.70 21.70 20.98 1,500 157,500 -4.2
02/01/2025
21.70
 175,000 21.54 21.70 21.14 0 32,700 -0.9
01/01/2025
21.38
 255,700 22.25 22.25 21.34 0 13,100 -0.4
31/12/2024
21.38
 255,700 22.25 22.25 21.34 0 13,100 -0.4
30/12/2024
21.42
 391,200 21.42 21.46 20.98 12,100 20,100 -0.2
27/12/2024
21.42
 1,293,000 22.18 22.22 21.34 100 206,100 -5.6
26/12/2024
22.18
 591,200 22.18 22.33 22.14 43,600 0 1.2
25/12/2024
22.22
 651,300 22.41 22.41 21.98 3,600 69,100 -1.8
24/12/2024
22.18
 685,200 22.02 22.25 21.94 0 0 0
23/12/2024
22.25
 527,000 22.25 22.33 21.94 4,200 77,300 -2.0
20/12/2024
22.22
 1,161,900 22.18 22.49 21.94 8,100 61,900 -1.5
19/12/2024
22.06
 1,842,100 21.74 22.10 21.50 259,600 200 7.1
18/12/2024
21.78
 382,700 21.62 21.82 21.42 31,400 22,500 0.2
17/12/2024
21.62
 477,800 21.54 21.78 21.54 55,200 9,000 1.3
16/12/2024
21.54
 477,000 21.54 21.58 21.10 0 53,700 -1.4
13/12/2024
21.50
 621,100 21.82 21.82 21.26 13,800 10,500 0.1
12/12/2024
21.82
 1,066,400 21.82 22.25 21.62 14,400 93,502 -2.2
11/12/2024
21.82
 2,193,400 21.02 22.33 20.98 376,700 44,600 9.0
10/12/2024
21.14
 542,200 21.14 21.14 20.90 8,700 18,600 -0.3
09/12/2024
21.14
 793,600 21.14 21.26 20.98 2,500 15,700 -0.4
06/12/2024
21.14
 576,500 21.42 21.42 21.02 12,100 41,100 -0.8
05/12/2024
21.38
 671,400 20.67 21.38 20.43 57,200 33,500 0.6
04/12/2024
20.74
 469,900 21.18 21.18 20.59 500 45,100 -1.2
03/12/2024
21.30
 787,800 21.02 21.30 20.86 28,600 14,600 0.4
02/12/2024
21.02
 415,600 20.94 21.14 20.71 2,000 91,900 -2.4
29/11/2024
20.82
 806,000 20.55 20.82 20.43 118,800 32,100 2.3
28/11/2024
20.35
 199,200 20.27 20.43 20.15 4,000 52,600 -1.2
27/11/2024
20.27
 348,500 20.23 20.47 19.95 58,900 76,700 -0.5
26/11/2024
20.23
 363,000 19.75 20.23 19.75 34,700 9,300 0.6
25/11/2024
20.03
 207,100 20.03 20.03 19.47 1,500 38,800 -0.9
22/11/2024
20.03
 256,000 19.75 20.07 19.75 1,200 53,100 -1.3
21/11/2024
19.99
 270,100 19.95 19.99 19.59 3,400 45,200 -1.0
20/11/2024
19.95
 408,700 19.31 20.03 19.16 79,300 12,500 1.6
19/11/2024
19.67
 364,300 20.51 20.51 19.67 6,900 38,700 -0.8
18/11/2024
20.51
 467,800 20.82 21.02 20.11 32,100 34,200 -0.1
15/11/2024
21.06
 769,700 21.30 21.38 20.67 18,500 79,100 -1.6
14/11/2024
21.46
 965,400 21.46 21.62 21.22 24,500 54,800 -0.8
13/11/2024
21.38
 928,700 20.74 21.38 20.74 213,800 16,700 5.2
12/11/2024
20.86
 629,300 20.98 21.10 20.71 5,300 27,800 -0.6
11/11/2024
20.98
 1,257,000 21.06 21.42 20.86 67,900 59,100 0.2
08/11/2024
20.94
 934,100 21.02 21.22 20.67 50,100 64,600 -0.4
07/11/2024
20.78
 1,269,900 20.43 21.42 20.35 42,600 113,900 -1.9
06/11/2024
20.43
 697,800 20.03 20.43 20.03 117,300 8,000 2.8
05/11/2024
20.23
 704,400 20.07 20.31 19.87 51,400 46,400 0.1
04/11/2024
20.07
 1,107,500 20.03 20.27 19.99 30,400 49,000 -0.5
01/11/2024
19.95
 665,500 19.87 20.11 19.71 16,400 16,300 0.0
31/10/2024
19.87
 438,500 19.83 19.95 19.63 53,300 3,000 1.3
30/10/2024
19.83
 797,000 19.19 19.83 19.08 108,300 6,600 2.5
29/10/2024
19.19
 487,200 19.04 19.27 18.88 59,200 6,400 1.3
28/10/2024
18.88
 150,500 19.19 19.19 18.68 8,000 11,800 -0.1
25/10/2024
18.96
 137,300 18.96 19.08 18.76 0 16,800 -0.4
24/10/2024
18.96
 188,400 19.08 19.31 18.84 0 4,300 -0.1
23/10/2024
19.19
 189,000 19.23 19.23 18.96 10,500 15,800 -0.1
22/10/2024
19.23
 363,900 19.63 19.63 18.76 53,100 2,900 1.2
21/10/2024
19.63
 212,900 19.79 19.87 19.47 21,400 1,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |