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

24.45
0.40
(1.66%)
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
(2025-12-29) 		0.15 0.62% 27,041,400 -947,000 -24.6
23.55
26.75
24.05
2 tháng
(2025-11-28) 		3.70 17.87% 47,061,000 -443,800 -13.4
20.50
26.75
24.05
3 tháng
(2025-10-29) 		2.65 12.18% 55,001,800 -534,700 -15.1
20.20
26.75
24.05
6 tháng
(2025-07-31) 		1.54 6.75% 102,416,300 -1,241,300 -31.3
20.19
26.75
24.05
12 tháng
(2025-02-03) 		1.45 6.32% 210,179,000 -414,889 -8.7
17.43
26.75
24.05
24 tháng
(2024-02-07) 		6.16 33.81% 458,132,900 -769,786 -17.8
16.69
26.75
24.05
36 tháng
(2023-02-13) 		17.37 246.88% 562,078,200 -1,405,818 -29.1
6.97
26.75
24.05
60 tháng
(2021-02-22) 		18.82 337.11% 848,134,000 -8,727,262 -135.7
3.55
26.75
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
5.11
 264,100 5.13 5.19 5.04 12,000 309 0.1
20/12/2022
5.13
 160,500 5.51 5.66 5.13 3,900 11,400 -0.1
19/12/2022
5.51
 74,200 5.54 5.77 5.51 2,200 700 0.0
16/12/2022
5.54
 155,300 5.65 5.73 5.54 7,100 900 0.1
15/12/2022
5.65
 95,700 5.73 5.75 5.63 5,200 500 0.0
14/12/2022
5.73
 88,700 5.72 5.84 5.62 3,700 2,200 0.0
13/12/2022
5.72
 53,100 5.75 5.75 5.54 2,900 4,200 -0.0
12/12/2022
5.75
 66,900 5.74 5.96 5.55 7,800 8,500 -0.0
09/12/2022
5.74
 58,600 5.66 5.74 5.46 1,900 3,300 -0.0
08/12/2022
5.66
 146,100 5.52 5.66 5.52 17,400 33,000 -0.1
07/12/2022
5.52
 280,300 5.66 5.66 5.31 11,300 4,000 0.1
06/12/2022
5.66
 217,200 6.08 6.08 5.66 7,800 6,200 0.0
05/12/2022
6.08
 317,600 6.23 6.32 5.92 8,700 20,600 -0.1
02/12/2022
6.23
 153,800 5.94 6.23 5.60 4,100 8,400 -0.0
01/12/2022
5.94
 257,100 5.67 5.96 5.66 18,900 6,400 0.1
30/11/2022
5.67
 165,200 5.56 5.67 5.48 12,900 4,700 0.1
29/11/2022
5.56
 342,700 5.23 5.57 5.23 3,700 8,700 -0.0
28/11/2022
5.23
 259,600 4.89 5.23 5.06 3,300 323 0.0
25/11/2022
4.89
 114,600 4.71 4.89 4.71 21,600 100 0.2
24/11/2022
4.71
 65,700 4.64 4.71 4.38 3,000 3,900 -0.0
23/11/2022
4.64
 131,800 4.77 4.77 4.57 100 12,800 -0.1
22/11/2022
4.77
 319,000 4.62 4.94 4.35 5,300 9,800 -0.0
21/11/2022
4.62
 216,500 4.32 4.62 4.32 4,000 4,500 -0.0
18/11/2022
4.32
 315,200 4.05 4.32 3.95 10,200 12,700 -0.0
17/11/2022
4.05
 229,400 3.79 4.05 3.87 83,700 5,500 0.5
16/11/2022
3.79
 338,700 3.55 3.79 3.34 66,100 0 0.4
15/11/2022
3.55
 404,700 3.76 3.76 3.50 48,200 0 0.3
14/11/2022
3.76
 275,700 4.04 4.04 3.76 15,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |