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

17.70
-0.25
(-1.39%)
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
(2026-02-11) 		-4.95 -21.62% 25,229,200 63,400 0.6
17.25
23
17.70
2 tháng
(2026-01-12) 		-5.80 -24.42% 62,330,600 -243,600 -8.7
17.25
26.75
17.70
3 tháng
(2025-12-15) 		-4.95 -21.62% 80,564,000 -476,900 -14.6
17.25
26.75
17.70
6 tháng
(2025-09-15) 		-3.95 -18.05% 115,752,800 -309,000 -10.0
17.25
26.75
17.70
12 tháng
(2025-03-18) 		-5.62 -23.85% 220,739,200 -466,900 -13.4
17.25
26.75
17.70
24 tháng
(2024-03-25) 		-1.29 -6.69% 466,603,600 -435,956 -11.7
16.69
26.75
17.70
36 tháng
(2023-03-29) 		10.50 140.89% 596,157,500 -1,035,208 -24.1
7.45
26.75
17.70
60 tháng
(2021-04-08) 		11 158.17% 862,847,800 -5,425,462 -97.4
3.55
26.75
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |