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)
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
01/12/2023
15.35
 524,600 15.56 15.56 15.08 10,900 26,200 -0.4
30/11/2023
15.56
 801,000 15.29 15.71 15.38 51,900 17,300 0.9
29/11/2023
15.29
 644,800 15.53 15.59 15.08 51,700 5,400 1.2
28/11/2023
15.53
 559,400 15.62 15.65 15.08 5,600 8,600 -0.1
27/11/2023
15.62
 765,500 15.38 16.10 15.41 2,200 0 0.1
24/11/2023
15.38
 1,285,100 15.14 15.38 14.49 91,100 7,200 2.1
23/11/2023
15.14
 727,800 16.27 16.51 15.14 3,100 0 0.1
22/11/2023
16.27
 878,100 15.74 16.51 15.83 25,000 5,000 0.5
21/11/2023
15.74
 526,700 15.71 15.83 15.53 20,900 0 0.5
20/11/2023
15.71
 990,800 14.90 15.95 14.63 35,500 11,100 0.6
17/11/2023
14.90
 528,700 14.87 15.17 14.66 500 6,000 -0.1
16/11/2023
14.87
 943,300 13.92 14.87 13.86 0 0 0
15/11/2023
13.92
 149,500 13.92 14.25 13.89 3,600 4,200 -0.0
14/11/2023
13.92
 108,200 13.89 14.07 13.71 700 3,410 -0.1
13/11/2023
13.89
 161,500 14.13 14.13 13.71 3,300 4,200 -0.0
10/11/2023
14.13
 120,100 14.31 14.31 14.01 5,800 1,700 0.1
09/11/2023
14.31
 403,000 14.31 14.55 14.01 1,100 4,700 -0.1
08/11/2023
14.31
 224,500 13.95 14.37 13.80 12,100 10,000 0.0
07/11/2023
13.95
 142,900 13.92 14.01 13.71 2,400 4,400 -0.0
06/11/2023
13.92
 181,200 13.71 13.92 13.56 0 7,600 -0.2
03/11/2023
13.71
 219,100 13.41 13.89 13.26 4,500 9,500 -0.1
02/11/2023
13.41
 172,500 12.55 13.41 12.64 600 4,200 -0.1
01/11/2023
12.55
 194,100 11.74 12.55 11.62 23,700 0 0.5
31/10/2023
11.74
 232,900 11.74 11.86 11.33 11,900 17,900 -0.1
30/10/2023
11.74
 240,600 12.61 12.61 11.74 0 1,000 -0.0
27/10/2023
12.61
 146,100 12.61 12.79 11.74 4,200 0 0.1
26/10/2023
12.61
 327,300 13.53 13.53 12.61 300 2,600 -0.0
25/10/2023
13.53
 160,000 13.68 13.95 13.41 0 17,300 -0.4
24/10/2023
13.68
 71,200 13.65 13.71 13.29 0 6,600 -0.1
23/10/2023
13.65
 142,100 14.01 14.01 13.35 4,000 8,300 -0.1
20/10/2023
14.01
 170,900 13.83 14.01 13.41 0 7,600 -0.2
19/10/2023
13.83
 345,400 14.13 14.13 13.23 0 16,500 -0.4
18/10/2023
14.13
 702,400 14.22 15.20 13.23 9,300 2,000 0.2
17/10/2023
14.22
 434,200 15.26 15.38 14.22 700 0 0.0
16/10/2023
15.26
 596,900 14.96 15.44 14.96 6,600 0 0.2
13/10/2023
14.96
 358,400 15.02 15.08 14.43 6,900 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |