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)
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
22/09/2022
7.36
 261,900 7.24 7.39 7.15 2,700 35,000 -0.4
21/09/2022
7.24
 224,300 7.24 7.27 6.97 1,100 100 0.0
20/09/2022
7.24
 251,800 7.15 7.24 6.97 7,000 0 0.1
19/09/2022
7.15
 354,400 7.63 7.63 7.12 8,000 0 0.1
16/09/2022
7.63
 211,900 7.75 7.75 7.51 4,100 100 0.1
15/09/2022
7.75
 164,500 7.72 7.99 7.69 2,500 3,000 -0.0
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/22 Giá: 11.5 (Volume + 22%, Ratio=0.22)
14/09/2022
7.72
 316,200 7.63 7.93 7.48 10,000 12,500 -0.1
13/09/2022
7.63
 537,500 7.88 7.98 7.63 9,100 9,000 -0.1
12/09/2022
7.88
 599,300 8.34 8.49 7.88 14,700 23,100 0.1
09/09/2022
8.34
 397,400 8.36 8.49 7.93 3,100 0 0.1
08/09/2022
8.36
 330,500 8.39 8.64 8.36 10,800 300 0.2
07/09/2022
8.39
 1,254,500 7.96 8.49 7.96 19,600 3,800 0.3
06/09/2022
7.96
 269,800 7.93 8.09 7.91 7,000 0 0.1
05/09/2022
7.93
 165,500 8.03 8.21 7.88 8,900 1,000 0.1
31/08/2022
8.03
 206,300 7.83 8.09 7.63 4,800 1,600 0.1
30/08/2022
7.83
 387,400 7.81 7.98 7.70 10,000 12,600 -0.0
29/08/2022
7.81
 452,400 8.26 8.26 7.73 25,000 22,600 0.0
26/08/2022
8.26
 298,200 8.44 8.47 8.26 4,000 17,200 -0.2
25/08/2022
8.44
 234,700 8.42 8.54 8.39 3,000 13,700 -0.2
24/08/2022
8.42
 344,900 8.34 8.49 8.29 2,000 15,700 -0.2
23/08/2022
8.34
 261,400 8.44 8.44 8.21 3,000 5,300 -0.0
22/08/2022
8.44
 342,800 8.70 8.70 8.34 11,300 19,600 -0.1
19/08/2022
8.70
 292,300 8.82 8.82 8.59 13,000 18,000 -0.1
18/08/2022
8.82
 243,400 8.87 8.90 8.72 7,000 1,300 0.1
17/08/2022
8.87
 412,000 8.80 8.92 8.72 2,100 13,800 -0.2
16/08/2022
8.80
 249,700 8.92 8.95 8.75 9,000 600 0.1
15/08/2022
8.92
 297,300 8.87 8.92 8.80 22,400 1,500 0.4
12/08/2022
8.87
 438,100 8.87 8.90 8.67 19,900 0 0.3
11/08/2022
8.87
 1,020,200 9.15 9.20 8.62 47,400 7,900 0.7
10/08/2022
9.15
 453,900 9.25 9.41 9.00 1,500 7,900 -0.1
09/08/2022
9.25
 1,316,700 8.75 9.25 8.64 14,200 0 0.3
08/08/2022
8.75
 317,600 8.77 8.77 8.62 11,600 7,900 0.1
05/08/2022
8.77
 242,100 8.72 8.80 8.64 14,700 0 0.3
04/08/2022
8.72
 471,600 8.70 8.82 8.64 6,200 600 0.1
03/08/2022
8.70
 377,000 8.59 8.75 8.44 9,400 0 0.2
02/08/2022
8.59
 313,000 8.44 8.59 8.39 6,300 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |