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

17.30
0
(0%)
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
(2026-03-30) 		-0.30 -1.65% 6,099,100 -24,915 3.9
17.30
18.55
17.30
2 tháng
(2026-02-27) 		-2.55 -12.50% 25,315,600 -145,515 0.1
16.70
20.40
17.30
3 tháng
(2026-01-28) 		-6.60 -26.99% 52,149,500 209,785 8.0
16.70
24.70
17.30
6 tháng
(2025-10-30) 		-3.90 -17.93% 107,973,300 -412,615 -9.2
16.70
26.75
17.30
12 tháng
(2025-05-05) 		-2.63 -12.83% 216,810,000 -555,247 -10.6
16.70
26.75
17.30
24 tháng
(2024-05-08) 		-2.18 -10.88% 452,613,600 -248,471 -3.0
16.70
26.75
17.30
36 tháng
(2023-05-15) 		9.77 120.99% 597,461,800 -1,029,012 -20.1
7.75
26.75
17.30
60 tháng
(2021-05-24) 		11.35 174.44% 860,900,200 -5,023,677 -88.3
3.55
26.75
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
17.30
 191,600 17.20 17.55 17.20 1,100 100 0
28/04/2026
17.30
 275,600 17.80 17.95 17.30 13,400 100 0
27/04/2026
17.85
 251,100 17.75 17.85 17.20 6,200 15,400 0
24/04/2026
17.85
 251,100 17.75 17.85 17.20 6,200 15,400 0
23/04/2026
17.60
 269,100 17.85 17.85 17.50 3,100 40,000 0
22/04/2026
17.85
 307,100 17.75 17.85 17.60 1,400 40,200 0
21/04/2026
17.75
 248,400 17.90 18 17.75 3,300 28,400 0
20/04/2026
17.90
 182,900 18.20 18.20 17.90 900 35,200 0
17/04/2026
18.05
 158,800 17.90 18.25 17.90 14,200 23,815 0
16/04/2026
17.90
 192,000 17.90 18.20 17.90 10,100 34,100 0
15/04/2026
18.05
 311,100 18.55 18.60 18.05 100 16,300 0
14/04/2026
18.50
 422,400 17.95 18.80 17.80 25,100 16,200 0
13/04/2026
17.75
 253,500 17.95 17.95 17.70 800 38,100 0
10/04/2026
17.90
 197,900 18.20 18.20 17.90 15,900 31,300 0
09/04/2026
18
 309,900 18.10 18.25 18 30,700 40,900 0
08/04/2026
18.30
 385,100 17.75 18.40 17.75 34,900 3,400 0
07/04/2026
17.55
 228,200 17.80 17.80 17.40 5,000 4,000 0.8
06/04/2026
17.70
 313,800 18.15 18.30 17.40 100 2,000 -0.0
03/04/2026
18.15
 213,600 18.55 18.70 18 371,500 17,200 6.6
02/04/2026
18.55
 640,100 18.20 18.95 18.10 3,000 27,600 -0.6
01/04/2026
18.35
 359,700 18.30 18.40 18.10 31,600 134,100 -2.5
31/03/2026
18
 403,300 18.20 18.50 18 1,600 46,400 -0.8
30/03/2026
18.15
 200,000 18.10 18.25 17.70 31,000 11,600 0.3
27/03/2026
18.35
 381,500 17.65 18.35 17.65 31,000 11,600 0.3
26/03/2026
17.85
 161,800 18.10 18.10 17.70 17,900 21,400 -0.1
25/03/2026
18.10
 523,000 17.65 18.10 17.35 97,800 0 1.7
24/03/2026
17.20
 338,200 17.20 17.30 16.80 75,600 15,600 1.0
23/03/2026
16.70
 739,500 17.60 17.60 16.50 75,600 15,600 1.0
20/03/2026
17.65
 348,700 17.75 17.85 17.65 200 27,400 -0.5
19/03/2026
17.70
 473,800 17.95 17.95 17.60 20,300 175,900 -2.8
18/03/2026
18.10
 655,400 18.60 18.60 17.85 45,200 42,900 0.0
17/03/2026
18.40
 739,200 17.95 18.75 17.95 20,900 39,200 -0.3
16/03/2026
17.80
 517,000 17.75 17.90 17.60 95,700 91,500 0.1
13/03/2026
17.70
 459,100 17.80 18 17.60 95,700 91,500 0.1
12/03/2026
17.95
 458,200 18.20 18.20 17.70 10,200 500 0.2
11/03/2026
18.05
 567,800 17.50 18.10 17.30 72,500 63,200 0.2
10/03/2026
17.25
 1,541,100 17.50 18 16.90 26,900 20,700 0.1
09/03/2026
17.70
 580,800 17.75 17.90 17.70 26,900 20,700 0.1
06/03/2026
19
 1,131,300 19 19.05 18.15 7,900 223,800 -4.0
05/03/2026
19
 1,207,500 19.45 19.70 18.95 199,900 95,200 2.0
04/03/2026
19.25
 1,808,500 18.25 19.50 18.25 371,500 17,200 6.6
03/03/2026
18.40
 1,919,400 19 19.30 18.25 106,200 207,300 -2.0
02/03/2026
19
 2,309,900 19.50 20 19 37,500 249,500 -4.9
27/02/2026
20.40
 2,354,800 21 21 20 9,000 134,300 -2.6
26/02/2026
21
 1,680,800 20.80 21.25 20.65 89,800 41,100 1.0
25/02/2026
20.80
 2,368,800 21.70 22 20.80 71,100 45,700 0.5
24/02/2026
21.70
 1,757,900 22.20 22.45 21.70 44,100 24,100 0.4
23/02/2026
22.70
 2,556,400 22.90 23.15 21.40 145,200 33,600 2.5
13/02/2026
23
 916,300 22.70 23 22.40 0 10,300 -0.2
12/02/2026
23
 861,200 22.60 23.25 22.55 79,900 25,500 1.2
11/02/2026
22.90
 1,208,500 22.50 23.15 22.30 30,700 53,200 -0.5
10/02/2026
22.70
 560,800 22.95 23.15 22.30 14,100 39,500 -0.6
09/02/2026
23.10
 416,500 23 23.25 22.65 91,900 38,300 1.2
06/02/2026
23
 1,574,600 23.10 23.15 22.30 91,900 38,300 1.2
05/02/2026
23.45
 962,100 24 24 23.25 11,400 40,400 -0.7
04/02/2026
23.95
 971,200 23.45 24.10 23.25 3,000 27,600 -0.6
03/02/2026
23.60
 2,315,400 23 23.60 22.80 37,500 249,500 -4.9
02/02/2026
23
 2,578,200 24.10 24.10 23 146,600 134,600 0.2
30/01/2026
24.40
 1,318,300 24.70 25.15 24 63,000 10,000 1.3
29/01/2026
24.70
 1,990,100 24.10 25.50 24.10 91,000 67,800 0.5
28/01/2026
24.45
 2,796,800 23.80 24.80 23.50 317,300 93,700 5.3
27/01/2026
24.05
 1,206,700 23 24.45 23 10,000 66,500 -1.4
26/01/2026
24.40
 1,403,300 25 25 23.70 69,600 37,800 0.7
23/01/2026
25
 1,260,400 25 25.50 24.40 85,600 36,900 1.2
22/01/2026
25.20
 1,268,000 25 25.40 24.90 73,400 30,500 1.1
21/01/2026
25.10
 2,757,400 25.70 25.85 24.10 45,400 246,500 -5.1
20/01/2026
25.80
 2,104,000 25.90 26.55 25.55 9,200 209,000 -5.2
19/01/2026
26.50
 1,681,200 26.80 26.80 25.95 56,200 148,400 -2.5
16/01/2026
26.75
 4,639,700 25.55 26.75 24.80 123,700 452,200 -8.6
15/01/2026
25.15
 2,105,400 23.30 25.15 23.20 236,700 120,000 2.6
14/01/2026
23.55
 1,019,000 23.65 23.65 23.15 146,800 26,400 2.8
13/01/2026
23.60
 991,300 23.30 23.85 23.25 110,800 33,000 1.8
12/01/2026
23.75
 1,181,000 23.25 23.95 23.10 145,500 140,700 0.1
09/01/2026
23.80
 570,700 23.45 23.95 23.10 6,400 72,700 -1.6
08/01/2026
23.95
 1,114,900 23.45 24.25 23 71,900 175,300 -2.4
07/01/2026
23.65
 580,100 23.90 24.25 23.60 21,500 114,400 -2.2
06/01/2026
24.25
 470,800 24 24.30 23.55 8,800 74,600 -1.6
05/01/2026
24.35
 896,600 24.60 24.60 23.60 3,300 194,200 -4.6
31/12/2025
24.60
 1,104,200 24.35 24.60 23.90 31,600 134,100 -2.5
30/12/2025
24.35
 701,300 23.95 24.35 23.85 20,700 81,900 -1.5
29/12/2025
24.25
 1,192,100 23.85 24.30 23.50 191,000 76,500 2.7
26/12/2025
23.85
 900,000 23.10 23.90 23 172,200 30,400 3.3
25/12/2025
23.50
 924,600 23.50 24 23 93,700 61,900 0.7
24/12/2025
23.70
 497,500 23.15 23.90 23.15 68,900 30,200 0.9
23/12/2025
23.90
 1,660,200 24.70 24.70 23.05 54,500 230,400 -4.2
22/12/2025
24.40
 1,151,100 23.70 24.50 23.70 232,200 26,900 5.0
19/12/2025
23.90
 808,800 23.50 24.15 23.50 40,700 34,400 0.2
18/12/2025
23.85
 1,457,800 24.20 24.45 23.60 89,500 147,000 -1.4
17/12/2025
24.20
 2,176,800 23.55 24.50 23.40 131,900 87,500 1.1
16/12/2025
23.55
 1,071,300 22.90 23.60 22.50 89,500 50,500 0.9
15/12/2025
22.90
 954,600 22.50 22.90 22.40 107,400 46,100 1.4
12/12/2025
22.95
 1,292,300 23 23 22.40 47,400 28,700 0.4
11/12/2025
22.95
 800,400 22.80 23.10 22.55 61,700 59,900 0.0
10/12/2025
22.95
 928,100 23.40 23.40 22.60 17,300 56,000 -0.9
09/12/2025
22.80
 1,554,600 22.80 22.80 22.50 29,500 121,200 -2.1
08/12/2025
22.50
 1,063,300 22.30 22.80 21.80 108,200 8,700 2.2
05/12/2025
22.05
 615,600 21.80 22.15 21.50 37,600 26,500 0.2
04/12/2025
21.70
 795,700 20.90 21.70 20.90 64,900 7,600 1.2
03/12/2025
21.10
 507,000 20.55 21.20 20.55 63,800 1,300 1.3
02/12/2025
20.50
 361,600 20.70 20.70 20.35 21,300 1,700 0.4
01/12/2025
20.70
 158,700 20.70 20.70 20.50 14,100 6,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |