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)
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
17/02/2023
7.51
 615,300 7.21 7.63 7.15 6,900 1,300 0.1
16/02/2023
7.21
 80,300 7.12 7.21 7.06 0 0 0.0
15/02/2023
7.12
 109,900 7.00 7.24 6.91 3,000 300 0.0
14/02/2023
7.00
 105,700 7.03 7.03 6.91 0 7,100 -0.1
13/02/2023
7.03
 112,700 7.30 7.30 6.94 1,000 3,400 -0.0
10/02/2023
7.30
 212,400 7.33 7.33 7.06 1,000 1,300 -0.0
09/02/2023
7.33
 246,800 7.33 7.36 7.03 3,600 0 0.0
08/02/2023
7.33
 431,400 7.30 7.33 6.89 3,700 0 0.0
07/02/2023
7.30
 306,800 7.45 7.45 7.03 300 0 0.0
06/02/2023
7.45
 216,100 7.39 7.45 7.21 0 0 0.0
03/02/2023
7.39
 176,300 7.39 7.42 7.18 2,000 0 0.0
02/02/2023
7.39
 245,900 7.54 7.54 7.15 3,700 0 0.0
01/02/2023
7.54
 584,300 7.63 7.63 7.27 800 9,001 -0.1
31/01/2023
7.63
 543,500 7.30 7.63 7.03 2,700 15,000 -0.2
30/01/2023
7.30
 547,200 6.97 7.33 6.80 13,500 1,900 0.1
27/01/2023
6.97
 410,700 7.09 7.09 6.80 0 4,915 -0.1
19/01/2023
7.09
 716,600 6.74 7.09 6.59 3,100 1,000 0.0
18/01/2023
6.74
 490,700 6.32 6.74 6.14 3,000 0 0.0
17/01/2023
6.32
 199,000 6.02 6.32 5.99 10,900 3,300 0.1
16/01/2023
6.02
 119,000 6.14 6.14 5.94 3,200 6,400 -0.0
13/01/2023
6.14
 194,000 6.32 6.32 5.96 7,000 5,200 0.0
12/01/2023
6.32
 158,100 6.26 6.32 6.08 1,500 1,700 -0.0
11/01/2023
6.26
 220,400 6.26 6.38 6.11 14,300 1,200 0.1
10/01/2023
6.26
 174,900 6.14 6.26 5.84 3,700 5,300 -0.0
09/01/2023
6.14
 95,000 6.44 6.53 6.14 0 12,600 -0.1
06/01/2023
6.44
 195,700 6.44 6.59 6.20 2,054 11,900 -0.1
05/01/2023
6.44
 408,500 6.05 6.47 5.99 600 2,600 -0.0
04/01/2023
6.05
 114,500 6.11 6.14 5.93 200 2,200 -0.0
03/01/2023
6.11
 207,300 5.78 6.11 5.78 6,200 1,401 0.0
30/12/2022
5.78
 71,200 5.99 6.08 5.78 1,000 6,600 -0.1
29/12/2022
5.99
 159,200 5.93 6.14 5.87 300 32,900 -0.3
28/12/2022
5.93
 225,600 5.54 5.93 5.42 6,000 5,400 0.0
27/12/2022
5.54
 107,000 5.37 5.66 5.28 9,300 6,164 0.0
26/12/2022
5.37
 101,400 5.67 5.69 5.37 0 11,000 -0.1
23/12/2022
5.67
 185,500 5.46 5.69 5.45 700 6,915 -0.1
22/12/2022
5.46
 210,400 5.11 5.46 5.11 8,000 21,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |