Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2023	8.70	435,300	8.79	8.82	8.64	500	500	-0.0
11/07/2023	8.79	974,600	8.49	8.79	8.49	16,100	24,700	-0.1
10/07/2023	8.49	632,900	8.29	8.49	8.29	15,500	0	0.2
07/07/2023	8.29	310,700	8.29	8.35	8.20	0	0	0
06/07/2023	8.29	858,800	8.17	8.41	8.23	800	0	0.0
05/07/2023	8.17	684,000	7.99	8.29	7.99	13,400	12,900	0.0
04/07/2023	7.99	186,100	7.93	8.05	7.90	700	0	0.0
03/07/2023	7.93	141,000	8.02	8.08	7.93	2,000	1,000	0.0
30/06/2023	8.02	81,800	8.05	8.11	7.90	3,000	600	0.0
29/06/2023	8.05	249,300	8.17	8.23	7.99	3,000	0	0.0
28/06/2023	8.17	212,700	8.17	8.26	8.11	0	4,400	-0.1
27/06/2023	8.17	292,100	8.14	8.32	8.17	0	0	0
26/06/2023	8.14	368,700	7.99	8.29	7.93	2,000	0	0.0
23/06/2023	7.99	196,400	7.99	8.02	7.87	3,500	6,800	-0.0
22/06/2023	7.99	282,900	7.96	8.08	7.96	2,300	200	0.0
21/06/2023	7.96	301,700	7.87	7.99	7.84	0	0	0
20/06/2023	7.87	128,300	7.87	7.96	7.75	2,700	0	0.0
19/06/2023	7.87	150,400	7.81	7.93	7.75	1,000	3,600	-0.0
16/06/2023	7.81	407,300	7.96	7.96	7.81	2,000	100	0.0
15/06/2023	7.96	184,100	7.96	7.99	7.84	2,000	9,600	-0.1
14/06/2023	7.96	307,400	8.05	8.11	7.87	3,200	11,500	-0.1
13/06/2023	8.05	321,100	8.05	8.17	8.02	700	4,300	-0.0
12/06/2023	8.05	469,200	7.81	8.11	7.81	5,000	0	0.1
09/06/2023	7.81	415,700	7.75	7.87	7.63	5,000	20,900	-0.2
08/06/2023	7.75	544,400	8.05	8.17	7.75	3,000	11,400	-0.1
07/06/2023	8.05	929,700	8.35	8.38	8.05	4,000	3,600	0.0
06/06/2023	8.35	229,600	8.35	8.38	8.26	1,000	3,000	-0.0
05/06/2023	8.35	585,100	8.26	8.38	8.20	0	9,900	-0.1
02/06/2023	8.26	325,200	8.23	8.35	8.11	4,000	1,500	0.0
01/06/2023	8.23	187,900	8.23	8.29	8.14	3,000	0	0.0
31/05/2023	8.23	527,200	8.35	8.35	8.23	3,000	6,300	-0.0
30/05/2023	8.35	253,900	8.44	8.58	8.29	1,000	4,800	-0.1
29/05/2023	8.44	243,400	8.35	8.61	8.29	12,100	0	0.2
26/05/2023	8.35	244,900	8.38	8.44	8.23	1,000	3,000	-0.0
25/05/2023	8.38	275,700	8.44	8.44	8.29	3,600	0	0.1
24/05/2023	8.44	528,100	8.41	8.64	8.44	8,000	0	0.1
23/05/2023	8.41	250,400	8.44	8.44	8.32	7,700	0	0.1
22/05/2023	8.44	198,800	8.41	8.58	8.29	9,200	0	0.1
19/05/2023	8.41	222,500	8.35	8.52	8.32	0	0	0
18/05/2023	8.35	332,700	8.26	8.49	8.20	31,800	0	0.4
17/05/2023	8.26	258,800	8.02	8.29	7.99	1,800	100	0.0
16/05/2023	8.02	350,600	8.08	8.14	7.99	1,000	0	0.0
15/05/2023	8.08	519,700	8.41	8.46	8.08	9,500	15,000	-0.1
12/05/2023	8.41	259,500	8.49	8.49	8.29	2,000	0	0.0
11/05/2023	8.49	410,800	8.46	8.79	8.46	1,400	2,200	-0.0
10/05/2023	8.46	306,600	8.46	8.52	8.32	25,300	0	0.4
09/05/2023	8.46	261,400	8.46	8.52	8.29	3,000	4,400	-0.0
08/05/2023	8.46	479,500	8.41	8.94	8.41	0	14,400	-0.2
05/05/2023	8.41	494,900	8.41	8.64	8.29	1,000	600	0.0
04/05/2023	8.41	551,200	7.87	8.41	7.93	7,100	3,800	0.0
28/04/2023	7.87	250,900	7.84	7.96	7.81	13,100	0	0.2
27/04/2023	7.84	291,100	7.90	7.93	7.75	100	0	0.0
26/04/2023	7.90	253,200	7.75	7.90	7.66	800	0	0.0
25/04/2023	7.75	250,500	7.99	8.02	7.69	0	0	0.2
24/04/2023	7.99	141,600	8.08	8.20	7.90	13,500	0	0.2
21/04/2023	8.08	275,500	7.96	8.11	7.93	0	5,100	-0.1
20/04/2023	7.96	234,700	7.75	8.23	7.72	0	0	0
19/04/2023	7.75	296,500	7.69	7.75	7.66	2,000	22,900	-0.3
18/04/2023	7.69	194,600	7.51	7.69	7.54	0	0	0.0
17/04/2023	7.51	353,100	7.78	7.84	7.51	7,000	4,100	0.0
14/04/2023	7.78	405,700	7.99	8.05	7.72	0	2,000	-0.0
13/04/2023	7.99	173,600	8.14	8.14	7.96	0	4,000	-0.1
12/04/2023	8.14	238,600	8.20	8.23	8.08	0	2,411	-0.0
11/04/2023	8.20	178,000	8.23	8.23	8.02	0	200	-0.0
10/04/2023	8.23	637,600	8.14	8.52	8.08	5,300	5,000	0.0
07/04/2023	8.14	165,600	8.20	8.20	8.02	1,600	3,700	-0.0
06/04/2023	8.20	484,300	8.20	8.35	8.11	0	4,500	-0.1
05/04/2023	8.20	258,200	8.26	8.26	8.11	3,200	0	0.0
04/04/2023	8.26	307,300	8.29	8.29	8.08	900	400	0.0
03/04/2023	8.29	516,500	8.14	8.35	8.11	1,400	15,500	-0.2
31/03/2023	8.14	413,200	7.84	8.20	7.87	11,800	500	0.2
30/03/2023	7.84	975,100	7.45	7.87	7.45	11,400	4,000	0.1
29/03/2023	7.45	72,700	7.36	7.45	7.33	0	0	0.0
28/03/2023	7.36	133,400	7.51	7.51	7.36	0	0	0.0
27/03/2023	7.51	112,500	7.51	7.51	7.36	1,200	0	0.0
24/03/2023	7.51	118,300	7.57	7.57	7.42	0	6,000	-0.1
23/03/2023	7.57	45,600	7.57	7.57	7.39	0	4,600	-0.1
22/03/2023	7.57	181,100	7.54	7.57	7.45	0	3,000	-0.0
21/03/2023	7.54	206,500	7.51	7.57	7.27	0	12,700	-0.0
20/03/2023	7.51	233,300	7.57	7.60	7.42	6,000	45,620	-0.5
17/03/2023	7.57	183,800	7.51	7.66	7.51	0	1,700	-0.0
16/03/2023	7.51	73,000	7.66	7.69	7.45	1,600	3,800	-0.0
15/03/2023	7.66	233,600	7.24	7.66	7.39	9,600	0	0.1
14/03/2023	7.24	215,400	7.66	7.66	7.24	0	31,100	-0.4
13/03/2023	7.66	364,100	7.69	7.69	7.54	3,800	101,100	-1.3
10/03/2023	7.69	613,600	7.63	7.69	7.60	2,000	400	0.0
09/03/2023	7.63	503,500	7.54	7.69	7.54	7,700	3,800	0.0
08/03/2023	7.54	220,900	7.45	7.54	7.27	8,400	690	0.1
07/03/2023	7.45	155,400	7.33	7.45	7.27	5,600	5,400	0.0
06/03/2023	7.33	104,400	7.33	7.39	7.24	500	1,000	-0.0
03/03/2023	7.33	89,200	7.39	7.45	7.27	1,000	400	0.0
02/03/2023	7.39	208,600	7.63	7.63	7.36	100	11,200	-0.1
01/03/2023	7.63	369,500	7.33	7.66	7.15	8,700	0	0.1
28/02/2023	7.33	349,500	6.97	7.33	6.97	11,000	13,100	-0.0
27/02/2023	6.97	272,400	7.03	7.15	6.97	0	700	-0.0
24/02/2023	7.03	127,100	7.30	7.30	7.03	0	2,200	-0.0
23/02/2023	7.30	402,500	7.39	7.42	6.89	3,500	17,000	-0.2
22/02/2023	7.39	360,700	7.69	7.75	7.27	0	39,900	-0.5
21/02/2023	7.69	442,200	7.81	7.81	7.57	900	2,500	-0.0
20/02/2023	7.81	496,600	7.51	7.81	7.45	3,200	1,400	0.0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.50	2.36%	7,534,500	-11,700	-0.2	20.20 22.05 22.05
2 tháng (2025-10-06)	-0.06	-0.28%	18,447,700	-96,800	-2.0	20.19 22.05 22.05
3 tháng (2025-09-08)	0.89	4.28%	31,881,700	321,800	8.1	20.19 22.86 22.05
6 tháng (2025-06-09)	0.41	1.95%	101,475,100	-541,795	-6.1	20.19 22.86 22.05
12 tháng (2024-12-10)	-0.50	-2.25%	185,612,600	40,211	3.9	17.43 26 22.05
24 tháng (2023-12-18)	6.14	39.42%	434,894,500	12,313	2.9	15.56 26 22.05
36 tháng (2022-12-21)	16.59	324.77%	525,719,300	-847,869	-12.7	5.11 26 22.05
60 tháng (2020-12-31)	17.07	368.66%	818,801,220	-7,756,832	-114.9	3.55 26 22.05

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

THỐNG KÊ GIAO DỊCH