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)
18/10/2024
19.79
 379,900 19.75 19.91 19.67 19,800 0 0.5
17/10/2024
19.71
 215,700 19.67 19.71 19.51 2,500 1,800 0.0
16/10/2024
19.55
 183,600 19.39 19.71 19.27 1,000 26,700 -0.6
15/10/2024
19.59
 350,500 19.71 19.83 19.39 2,600 51,800 -1.2
14/10/2024
19.83
 389,700 19.83 19.99 19.71 0 12,100 -0.3
11/10/2024
19.99
 406,700 20.03 20.07 19.79 16,600 0 0.4
10/10/2024
19.95
 963,600 19.55 20.03 19.47 76,400 3,300 1.8
09/10/2024
19.43
 212,700 19.16 19.75 19.08 10,800 4,100 0.2
08/10/2024
19.23
 180,200 19.04 19.23 19.00 100 900 -0.0
07/10/2024
19.04
 251,600 19.43 19.63 18.96 3,000 11,200 -0.2
04/10/2024
19.43
 275,900 19.55 19.79 19.27 1,000 49,100 -1.2
03/10/2024
19.79
 688,900 20.03 20.19 19.59 2,900 5,200 -0.1
02/10/2024
19.99
 679,000 20.07 20.07 19.83 1,500 37,200 -0.9
01/10/2024
20.11
 1,400,700 19.79 20.23 19.79 59,600 8,000 1.3
30/09/2024
19.71
 514,000 19.47 19.71 19.27 5,200 10,300 -0.1
27/09/2024
19.47
 637,000 19.47 19.79 19.39 45,300 0 1.1
26/09/2024
19.43
 329,100 19.43 19.59 19.23 13,600 7,500 0.2
25/09/2024
19.39
 600,100 19.43 19.43 19.08 16,800 0 0.4
24/09/2024
19.39
 204,800 19.43 19.43 19.27 0 5,600 -0.1
23/09/2024
19.27
 360,800 19.47 19.47 19.16 7,500 9,900 -0.1
20/09/2024
19.55
 688,000 19.63 19.63 19.39 100,000 4,400 2.3
19/09/2024
19.43
 267,900 19.55 19.63 19.39 7,900 12,700 -0.1
18/09/2024
19.47
 936,800 19.00 19.63 18.84 5,300 96,700 -2.2
17/09/2024
18.92
 241,800 18.60 18.92 18.60 100 3,200 -0.1
16/09/2024
18.92
 238,100 18.76 19.08 18.76 19,100 0 0.5
13/09/2024
19.08
 487,500 18.76 19.16 18.68 80,700 0 1.9
12/09/2024
18.72
 212,100 18.68 19.08 18.56 1,100 1,800 -0.0
11/09/2024
18.60
 439,700 18.40 18.68 18.16 41,900 26,500 0.4
10/09/2024
18.40
 345,800 18.52 18.60 18.24 100,900 24,500 1.8
09/09/2024
18.52
 134,400 18.64 18.68 18.40 18,600 11,700 0.2
06/09/2024
18.92
 152,600 18.68 18.92 18.36 7,800 2,800 0.1
05/09/2024
18.68
 456,400 19.16 19.16 18.68 121,500 400 2.9
04/09/2024
19.08
 444,600 18.80 19.16 18.72 27,000 1,400 0.6
03/09/2024
17.33
 1,043,800 17.17 17.84 17.13 28,400 5,400 0.5
02/09/2024
17.37
 749,400 17.21 17.64 17.17 40,400 21,000 0.4
30/08/2024
19.08
 270,300 18.84 19.08 18.68 300 200 0.0
29/08/2024
18.84
 308,300 18.84 18.88 18.64 5,500 60,900 -1.3
28/08/2024
18.84
 411,700 19.47 19.47 18.80 17,800 43,400 -0.6
27/08/2024
19.00
 316,300 19.27 19.35 18.92 700 45,400 -1.1
26/08/2024
19.27
 689,200 19.83 19.83 19.27 14,400 145,900 -3.2
23/08/2024
19.79
 953,900 19.47 19.79 19.23 21,800 28,300 -0.2
22/08/2024
19.47
 767,000 19.31 19.63 19.16 32,200 100,900 -1.7
21/08/2024
19.23
 595,400 19.12 19.31 19.04 28,800 19,300 0.2
20/08/2024
19.08
 774,000 19.16 19.23 18.88 11,200 5,000 0.1
19/08/2024
18.96
 565,100 18.68 19.00 18.68 72,000 100 1.7
16/08/2024
18.60
 551,500 17.88 18.72 17.76 155,200 27,300 3.0
15/08/2024
17.64
 573,600 18.36 18.36 17.49 2,300 90,100 -2.0
14/08/2024
18.28
 429,700 19.08 19.08 18.28 2,300 81,700 -1.9
13/08/2024
18.88
 458,300 18.96 18.96 18.48 13,600 37,500 -0.6
12/08/2024
18.88
 503,200 18.60 19.04 18.52 60,300 7,500 1.3
09/08/2024
18.60
 776,000 18.12 18.60 17.96 94,800 18,900 1.8
08/08/2024
17.92
 513,500 17.72 18.28 17.49 50,400 25,200 0.6
07/08/2024
17.88
 497,900 17.64 17.88 17.49 31,800 53,300 -0.5
06/08/2024
17.80
 689,700 17.41 17.80 17.01 23,200 55,300 -0.7
05/08/2024
17.37
 1,185,500 18.36 18.60 17.33 7,500 89,200 -1.8
02/08/2024
18.60
 629,000 17.64 18.64 17.61 128,200 0 2.9
01/08/2024
17.88
 956,400 19.00 19.12 17.80 32,200 152,900 -2.8
31/07/2024
19.12
 642,700 19.08 19.19 18.68 3,000 103,800 -2.4
30/07/2024
19.16
 632,200 19.35 19.39 18.84 200 65,700 -1.6
29/07/2024
19.31
 632,700 19.00 19.35 18.68 200 65,700 -1.6
26/07/2024
18.72
 418,400 18.76 18.84 18.60 200 45,600 -1.1
25/07/2024
18.76
 438,100 18.64 18.76 18.36 53,500 23,800 0.7
24/07/2024
18.68
 1,192,900 17.84 18.76 17.80 251,700 59,600 4.4
23/07/2024
17.96
 904,500 18.64 18.64 17.88 5,400 292,800 -6.6
22/07/2024
18.36
 931,100 18.68 18.68 17.92 106,900 106,200 -0.0
19/07/2024
18.68
 703,900 19.04 19.16 18.68 28,700 7,100 0.5
18/07/2024
19.16
 2,411,800 18.60 19.16 18.00 505,700 113,200 9.0
17/07/2024
18.48
 1,933,800 19.91 19.99 18.48 136,700 59,500 1.7
16/07/2024
19.87
 697,200 20.19 20.47 19.87 47,000 7,400 1.0
15/07/2024
20.15
 758,100 20.35 20.59 20.07 18,600 109,300 -2.3
12/07/2024
20.43
 1,045,900 20.59 20.74 20.39 11,300 112,800 -2.6
11/07/2024
20.67
 1,553,000 20.67 21.10 20.51 54,200 57,800 -0.1
10/07/2024
20.51
 2,016,800 20.47 20.90 20.19 148,100 30,400 3.0
09/07/2024
20.35
 1,851,900 19.71 20.39 19.55 171,700 108,900 1.6
08/07/2024
19.71
 1,474,800 20.15 20.15 19.59 7,000 30,500 -0.6
05/07/2024
19.95
 937,500 20.51 20.51 19.95 15,500 120,100 -2.7
04/07/2024
20.27
 1,393,200 19.79 20.27 19.71 116,400 117,300 -0.0
03/07/2024
19.71
 857,800 19.87 19.87 19.47 47,900 16,100 0.8
02/07/2024
19.71
 815,600 19.71 19.95 19.59 400 75,100 -1.9
01/07/2024
19.59
 944,500 19.16 19.63 19.08 267,800 67,000 4.9
28/06/2024
19.19
 2,531,200 20.51 20.51 19.19 121,000 210,140 -2.3
27/06/2024
20.51
 976,000 20.51 20.86 20.27 38,600 210,700 -4.5
26/06/2024
20.51
 2,765,100 21.22 21.22 20.19 39,600 473,200 -11.3
25/06/2024
21.02
 2,289,000 21.62 21.90 20.67 8,600 9,100 -0.0
24/06/2024
21.62
 2,945,600 23.29 23.37 21.62 47,100 76,600 -0.9
21/06/2024
23.09
 4,834,000 22.33 23.33 22.33 1,009,000 4,400 29.0
20/06/2024
22.33
 1,137,700 22.81 22.81 22.10 7,100 68,400 -1.7
19/06/2024
22.57
 2,628,600 22.10 22.57 21.66 18,800 455,900 -12.1
18/06/2024
22.10
 3,750,200 22.69 22.85 21.94 200 318,800 -9.0
17/06/2024
22.57
 3,024,800 23.29 23.69 22.53 38,900 290,188 -7.4
14/06/2024
23.21
 6,521,700 22.93 24.24 22.69 481,600 184,300 8.9
13/06/2024
22.81
 3,856,900 22.57 23.05 22.18 0 0 0
12/06/2024
22.41
 1,509,300 22.53 22.85 22.14 48,700 104,987 -1.6
11/06/2024
22.53
 2,570,200 21.66 22.53 21.66 243,200 21,600 6.1
10/06/2024
21.62
 1,661,200 22.06 22.06 21.54 45,600 84,400 -1.1
07/06/2024
21.70
 2,022,200 21.90 22.25 21.66 53,300 122,100 -1.9
06/06/2024
21.86
 2,174,500 22.65 22.65 21.78 16,000 320,480 -8.5
05/06/2024
22.25
 2,656,900 23.05 23.33 22.25 67,000 83,300 -0.5
04/06/2024
22.61
 2,834,900 22.97 23.45 22.57 186,500 402,500 -6.2
03/06/2024
22.57
 4,134,300 22.14 23.29 22.14 283,300 411,600 -3.8

Chính sách bảo mật | Điều khoản sử dụng |