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)
31/05/2024
22.10
 983,100 22.25 22.41 21.86 46,000 46,400 -0.0
30/05/2024
22.18
 1,319,000 21.62 22.18 21.62 128,300 126,300 0.1
29/05/2024
21.86
 1,310,900 22.49 22.49 21.86 19,800 84,900 -1.8
28/05/2024
22.25
 1,349,500 22.14 22.65 21.78 59,700 103,600 -1.3
27/05/2024
21.94
 1,213,700 21.82 22.14 21.62 145,400 0 4.0
24/05/2024
21.82
 2,519,600 22.73 22.85 21.30 235,000 205,000 0.8
23/05/2024
22.73
 3,084,800 21.74 23.01 21.70 649,800 110,400 15.3
22/05/2024
21.70
 2,299,800 21.94 22.02 21.26 3,200 325,900 -8.8
21/05/2024
21.90
 3,294,300 21.54 22.37 21.38 138,500 478,100 -9.3
20/05/2024
21.54
 1,461,600 21.62 21.98 21.30 216,800 33,500 5.0
17/05/2024
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
16/05/2024
21.30
 2,588,500 21.86 21.86 21.26 250,700 19,800 6.3
15/05/2024
21.54
 2,856,800 21.86 22.02 21.38 120,300 296,000 -4.8
14/05/2024
21.62
 3,149,100 20.23 21.62 20.23 367,100 82,000 7.4
13/05/2024
20.43
 1,759,000 20.74 20.98 20.11 151,400 152,300 -0.1
10/05/2024
20.15
 4,195,000 19.04 20.15 19.00 80,900 83,700 -0.0
09/05/2024
18.84
 1,236,300 19.47 19.47 18.68 158,500 73,800 2.0
08/05/2024
19.08
 2,275,400 18.36 19.27 18.32 191,700 41,800 3.6
07/05/2024
18.32
 1,829,500 17.57 18.60 17.57 301,100 128,600 3.9
06/05/2024
17.49
 584,900 17.25 17.49 17.21 95,500 15,400 1.8
03/05/2024
17.17
 571,700 17.72 17.72 17.17 10,100 18,200 -0.2
02/05/2024
17.33
 612,300 17.21 17.92 17.21 22,200 96,600 -1.7
01/05/2024
16.65
 548,900 16.89 16.89 16.29 5,000 52,400 -1.0
30/04/2024
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
29/04/2024
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
26/04/2024
17.45
 517,900 16.93 17.49 16.93 19,600 0 0.4
25/04/2024
17.01
 549,700 17.17 17.88 16.97 18,500 56,900 -0.8
24/04/2024
17.01
 593,800 16.29 17.01 16.21 209,800 2,700 4.4
23/04/2024
15.90
 495,200 17.17 17.17 15.90 100 38,900 -0.8
22/04/2024
16.85
 211,700 17.21 17.21 16.73 14,000 40,400 -0.6
19/04/2024
16.69
 778,000 16.85 17.01 16.21 38,000 35,900 0.0
18/04/2024
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
17/04/2024
16.85
 508,600 17.17 17.17 16.77 98,100 13,000 1.8
16/04/2024
16.69
 1,021,400 16.93 17.05 16.29 79,100 3,100 1.6
15/04/2024
17.01
 1,272,100 18.12 18.60 17.01 32,400 17,100 0.4
12/04/2024
18.12
 455,900 18.20 18.24 18.00 9,600 8,000 0.0
11/04/2024
18.08
 438,900 17.72 18.12 17.64 18,200 0 0.4
10/04/2024
17.96
 455,900 18.48 18.52 17.96 6,000 0 0.1
09/04/2024
18.16
 572,300 17.88 18.20 17.61 3,800 25,600 -0.5
08/04/2024
17.68
 1,450,100 18.40 18.40 17.68 7,100 414,100 -9.2
05/04/2024
18.40
 1,489,100 18.76 18.76 18.36 500 109,100 -2.5
04/04/2024
18.92
 1,107,300 19.23 19.23 18.80 100 148,000 -3.5
03/04/2024
19.31
 2,085,000 19.39 19.87 19.16 186,500 73,600 2.8
02/04/2024
19.23
 1,264,100 19.23 19.31 18.96 21,400 3,500 0.4
01/04/2024
19.19
 2,076,800 19.00 19.47 18.92 176,300 74,500 2.4
29/03/2024
18.80
 669,600 18.52 18.88 18.36 59,300 74,200 -0.3
28/03/2024
18.52
 589,200 19.04 19.04 18.44 1,800 72,600 -1.7
27/03/2024
18.76
 1,205,500 18.28 18.76 18.16 46,400 29,000 0.4
26/03/2024
18.16
 807,100 18.20 18.40 18.08 23,300 46,100 -0.5
25/03/2024
18.32
 1,212,700 18.52 18.72 18.12 25,400 148,200 -2.8
22/03/2024
18.64
 1,193,900 18.84 19.08 18.52 500 377,000 -8.8
21/03/2024
18.76
 1,294,000 18.96 19.08 18.76 88,400 31,600 1.4
20/03/2024
18.84
 498,900 19.12 19.12 18.76 23,700 38,000 -0.3
19/03/2024
19.00
 1,406,900 18.60 19.39 18.32 312,900 105,100 4.9
18/03/2024
18.60
 3,592,600 18.84 19.35 17.80 77,100 572,200 -11.6
15/03/2024
18.96
 1,732,900 18.52 18.96 18.32 128,600 192,800 -1.5
14/03/2024
18.44
 2,558,500 19.35 19.43 18.44 62,400 85,500 -0.5
13/03/2024
19.27
 3,119,000 19.23 19.83 19.04 423,500 20,600 9.9
12/03/2024
18.96
 2,086,500 17.92 18.96 17.80 260,200 78,100 4.2
11/03/2024
17.72
 1,480,900 17.33 18.08 17.33 291,700 3,400 6.4
08/03/2024
17.33
 1,043,800 17.17 17.84 17.13 28,400 5,400 0.5
07/03/2024
17.21
 716,700 17.21 17.57 16.77 23,900 48,300 -0.5
06/03/2024
17.13
 592,300 17.41 17.57 17.13 7,400 137,200 -2.8
05/03/2024
17.49
 901,000 17.76 17.80 17.45 13,300 22,600 -0.2
04/03/2024
17.80
 810,800 18.20 18.20 17.72 1,900 82,200 -1.8
01/03/2024
17.96
 1,386,300 17.25 18.20 17.09 174,500 220,800 -1.0
29/02/2024
17.25
 833,400 17.64 17.80 17.17 14,400 100,100 -1.9
28/02/2024
17.64
 624,400 17.92 17.92 17.37 39,500 12,300 0.6
27/02/2024
17.76
 2,129,400 17.41 17.96 17.25 269,300 135,630 3.0
26/02/2024
17.17
 526,500 16.61 17.17 16.29 97,700 18,600 1.6
23/02/2024
16.61
 710,100 17.01 17.17 16.06 18,400 59,300 -0.9
22/02/2024
17.01
 382,000 17.09 17.25 17.01 11,100 9,100 0.0
21/02/2024
17.09
 563,900 16.85 17.45 16.85 15,400 45,400 -0.6
20/02/2024
16.81
 932,700 17.09 17.17 16.73 9,700 93,000 -1.8
19/02/2024
17.13
 485,400 17.17 17.25 17.05 10,500 7,800 0.1
16/02/2024
17.25
 684,600 17.25 17.53 17.09 12,700 92,600 -1.7
15/02/2024
17.13
 412,400 17.41 17.49 17.13 6,700 47,500 -0.9
14/02/2024
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
13/02/2024
10.57
 420,400 10.29 10.57 10.01 38,100 29,000 0.1
12/02/2024
21.02
 415,600 20.94 21.14 20.71 2,000 91,900 -2.4
09/02/2024
19.08
 270,300 18.84 19.08 18.68 300 200 0.0
08/02/2024
18.60
 629,000 17.64 18.64 17.61 128,200 0 2.9
07/02/2024
17.37
 749,400 17.21 17.64 17.17 40,400 21,000 0.4
06/02/2024
17.29
 566,300 17.37 17.37 17.09 4,900 37,900 -0.7
05/02/2024
17.37
 1,077,900 17.29 18.04 17.25 158,700 34,800 2.7
02/02/2024
17.25
 600,400 17.57 17.57 17.09 200 28,501 -0.6
01/02/2024
17.21
 2,705,300 16.13 17.21 16.13 244,400 96,200 3.2
31/01/2024
16.10
 901,300 16.29 16.53 16.06 100 38,500 -0.8
30/01/2024
16.06
 592,700 16.10 16.13 15.94 20,000 45,100 -0.5
29/01/2024
15.98
 988,700 15.50 16.45 15.50 23,300 28,500 -0.1
26/01/2024
15.42
 485,400 15.26 15.42 15.18 19,900 27,700 -0.1
25/01/2024
15.18
 367,000 15.22 15.38 15.14 0 61,300 -1.2
24/01/2024
15.22
 450,100 15.10 15.42 15.10 14,600 39,100 -0.5
23/01/2024
15.14
 297,300 15.14 15.26 15.10 15,800 30,600 -0.3
22/01/2024
15.14
 1,091,000 15.26 15.34 15.10 8,900 3,000 0.1
19/01/2024
15.34
 525,400 15.42 15.50 15.14 100 8,800 -0.2
18/01/2024
15.38
 757,500 15.18 15.38 15.10 42,100 2,600 0.8
17/01/2024
15.18
 403,900 15.42 15.78 15.18 21,300 10,600 0.2
16/01/2024
15.18
 486,000 14.98 15.34 14.98 29,300 30,500 -0.0
15/01/2024
15.10
 774,900 15.58 15.90 15.02 10,900 2,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |