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

24.45
0.40
(1.66%)
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)
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
12/10/2023
15.02
 533,200 14.63 15.41 14.72 2,300 4,500 -0.1
11/10/2023
14.63
 1,009,000 13.68 14.63 13.68 4,900 22,700 -0.4
10/10/2023
13.68
 209,900 13.56 13.68 13.53 8,600 1,500 0.2
09/10/2023
13.56
 242,100 13.65 13.71 13.41 0 600 -0.0
06/10/2023
13.65
 99,400 13.56 13.65 13.17 1,000 8,300 -0.2
05/10/2023
13.56
 107,500 13.59 13.71 13.17 0 400 -0.0
04/10/2023
13.59
 92,200 13.59 13.65 13.17 600 4,800 -0.1
03/10/2023
13.59
 124,000 13.95 13.95 13.23 0 6,800 -0.2
02/10/2023
13.95
 62,400 13.86 13.95 13.56 300 4,600 -0.1
29/09/2023
13.86
 73,000 13.77 13.95 13.35 0 8,300 -0.2
28/09/2023
13.77
 149,400 13.89 13.95 13.29 1,100 6,500 -0.1
27/09/2023
13.89
 169,400 13.32 13.89 13.00 2,600 800 0.0
26/09/2023
13.32
 147,700 13.29 13.41 12.88 16,100 100 0.4
25/09/2023
13.29
 384,200 13.83 13.83 13.05 0 7,200 -0.2
22/09/2023
13.83
 268,200 14.22 14.28 13.77 1,600 13,100 -0.3
21/09/2023
14.22
 168,200 14.37 14.37 14.07 100 21,500 -0.5
20/09/2023
14.37
 195,400 14.31 14.66 14.07 800 15,300 -0.3
19/09/2023
14.31
 79,600 14.31 14.31 13.89 3,300 8,600 -0.1
18/09/2023
14.31
 278,100 14.58 14.58 13.83 0 0 0
15/09/2023
14.58
 288,600 14.87 14.87 14.37 3,200 17,300 -0.3
14/09/2023
14.87
 344,800 14.99 15.08 14.52 20,900 17,000 0.1
13/09/2023
14.99
 600,700 14.55 15.14 14.55 0 18,100 -0.5
12/09/2023
14.55
 340,600 14.34 14.55 14.07 1,300 8,400 -0.2
11/09/2023
14.34
 362,400 14.34 14.72 14.04 2,400 24,800 -0.5
08/09/2023
14.34
 497,800 13.95 14.37 13.95 16,200 11,000 0.1
07/09/2023
13.95
 748,400 14.49 14.63 13.77 0 72,900 -1.7
06/09/2023
14.49
 453,100 14.84 14.84 14.31 0 96,200 -2.3
05/09/2023
14.84
 344,700 15.05 15.17 14.46 0 46,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |