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)
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
31/08/2023
15.05
 398,500 14.72 15.26 14.90 8,000 13,800 -0.1
30/08/2023
14.72
 375,300 14.37 14.72 14.31 10,800 11,700 -0.0
29/08/2023
14.37
 228,500 14.60 14.78 14.37 0 17,100 -0.4
28/08/2023
14.60
 326,100 14.40 14.60 14.25 24,000 15,300 0.2
25/08/2023
14.40
 281,100 14.84 14.84 14.37 0 14,400 -0.3
24/08/2023
14.84
 627,800 14.78 14.90 14.19 0 30,700 -0.7
23/08/2023
14.78
 624,600 14.04 14.87 14.07 700 60,300 -1.5
22/08/2023
14.04
 724,100 13.14 14.04 13.11 24,500 103,000 -1.8
21/08/2023
13.14
 497,800 12.64 13.23 12.52 19,000 96,400 -1.7
18/08/2023
12.64
 661,600 12.55 12.94 12.34 9,500 20,400 -0.2
17/08/2023
12.55
 378,800 12.55 12.58 12.28 4,600 26,600 -0.5
16/08/2023
12.55
 343,500 12.46 12.58 11.98 4,100 10,400 -0.1
15/08/2023
12.46
 215,300 12.40 12.49 12.28 200 4,000 -0.1
14/08/2023
12.40
 396,700 12.25 12.43 11.92 2,500 40,300 -0.8
11/08/2023
12.25
 610,600 11.92 12.25 11.80 20,900 50,600 -0.6
10/08/2023
11.92
 440,100 12.22 12.22 11.77 3,200 39,500 -0.7
09/08/2023
12.22
 609,800 11.68 12.22 11.74 4,100 8,000 -0.1
08/08/2023
11.68
 467,400 11.27 11.68 11.27 17,500 2,000 0.3
07/08/2023
11.27
 418,400 11.45 11.62 11.09 200 26,900 -0.5
04/08/2023
11.45
 566,100 10.73 11.45 10.73 32,700 12,000 0.4
03/08/2023
10.73
 586,400 10.43 10.73 10.43 4,800 1,000 0.1
02/08/2023
10.43
 1,538,500 10.25 10.43 10.04 32,800 1,100 0.5
01/08/2023
10.25
 948,200 9.87 10.37 9.96 35,900 55,200 -0.3
31/07/2023
9.87
 1,139,500 9.24 9.87 9.33 34,900 39,000 -0.1
28/07/2023
9.24
 592,200 9.00 9.24 8.97 27,200 30,000 -0.0
27/07/2023
9.00
 300,400 8.91 9.00 8.82 3,100 10,100 -0.1
26/07/2023
8.91
 367,600 9.09 9.18 8.88 0 4,300 -0.1
25/07/2023
9.09
 265,600 9.09 9.18 8.94 3,100 1,600 0.0
24/07/2023
9.09
 313,200 9.12 9.24 9.06 0 3,000 -0.0
21/07/2023
9.12
 586,100 8.88 9.18 8.88 10,900 13,200 -0.0
20/07/2023
8.88
 279,600 8.97 8.97 8.76 0 3,000 -0.0
19/07/2023
8.97
 249,900 9.06 9.12 8.91 4,200 0 0.1
18/07/2023
9.06
 369,400 9.15 9.18 9.03 11,400 300 0.2
17/07/2023
9.15
 499,500 9.06 9.27 9.09 23,100 50,800 -0.4
14/07/2023
9.06
 676,100 9.00 9.15 8.94 43,300 27,000 0.2
13/07/2023
9.00
 705,800 8.70 9.00 8.64 12,100 38,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |