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

22.05
0.35
(1.61%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
4.04
 353,700 4.34 4.46 4.04 46,700 700 0.3
10/11/2022
4.34
 369,800 4.66 4.66 4.34 32,800 6,300 0.2
09/11/2022
4.66
 125,500 4.67 4.83 4.65 9,000 1,300 0.1
08/11/2022
4.67
 75,900 4.76 4.86 4.63 2,000 6,000 -0.0
07/11/2022
4.76
 164,300 4.95 5.07 4.71 5,400 16,000 -0.1
04/11/2022
4.95
 136,000 5.08 5.08 4.77 12,000 14,200 -0.0
03/11/2022
5.08
 199,300 4.81 5.09 4.83 8,800 0 0.1
02/11/2022
4.81
 95,900 4.84 4.89 4.80 8,500 0 0.1
01/11/2022
4.84
 88,900 4.77 4.86 4.67 6,600 0 0.1
31/10/2022
4.77
 121,300 4.95 4.95 4.65 11,600 8,200 0.0
28/10/2022
4.95
 199,800 4.97 5.13 4.95 9,275 2,900 0.1
27/10/2022
4.97
 194,200 4.83 5.07 4.76 19,500 0 0.2
26/10/2022
4.83
 131,200 4.86 4.97 4.65 13,000 900 0.1
25/10/2022
4.86
 396,800 5.19 5.19 4.83 29,600 800 0.2
24/10/2022
5.19
 336,300 5.57 5.57 5.19 10,100 0 0.1
21/10/2022
5.57
 332,400 5.99 6.02 5.57 15,000 0 0.1
20/10/2022
5.99
 149,100 6.20 6.20 5.96 5,000 300 0.0
19/10/2022
6.20
 158,800 6.20 6.23 6.14 3,000 1,000 0.0
18/10/2022
6.20
 274,800 6.20 6.32 6.14 1,500 0 0.0
17/10/2022
6.20
 76,100 6.35 6.35 6.08 300 0 0.0
14/10/2022
6.35
 200,900 6.23 6.44 6.23 4,100 17,800 -0.1
13/10/2022
6.23
 128,400 6.17 6.29 6.08 1,000 0 0.0
12/10/2022
6.17
 207,400 6.17 6.38 5.84 2,000 15,100 -0.1
11/10/2022
6.17
 257,300 6.59 6.62 6.14 8,600 507 0.1
10/10/2022
6.59
 157,200 6.50 6.62 6.26 0 0 -0.0
07/10/2022
6.50
 270,700 6.97 7.00 6.50 100 1,600 -0.0
06/10/2022
6.97
 320,900 6.80 7.03 6.74 30,500 15,300 0.2
05/10/2022
6.80
 225,000 6.38 6.80 6.26 0 13,600 -0.2
04/10/2022
6.38
 196,700 6.68 6.74 6.38 16,700 38,800 -0.2
03/10/2022
6.68
 147,700 6.97 6.97 6.56 4,000 0 0.0
30/09/2022
6.97
 312,400 6.91 6.97 6.56 12,200 800 0.1
29/09/2022
6.91
 199,500 7.03 7.15 6.91 0 8,200 -0.1
28/09/2022
7.03
 189,100 7.21 7.21 6.97 0 7,300 -0.1
27/09/2022
7.21
 201,200 7.12 7.24 7.12 0 800 -0.0
26/09/2022
7.12
 340,400 7.45 7.45 7.03 4,000 1 0.0
23/09/2022
7.45
 305,900 7.36 7.45 7.33 1,000 37 0.0

Chính sách bảo mật | Điều khoản sử dụng |