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

10.60
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
(2026-09-08) 		-2.42 -16.99% 10,706,000 253,175 5.1
10.60
14.36
10.60
2 tháng
(2026-08-10) 		-3.79 -24.30% 14,960,300 98,575 2.7
10.60
15.78
10.60
3 tháng
(2026-07-10) 		-4.67 -28.36% 23,704,500 1,189,775 19.9
10.60
16.47
10.60
6 tháng
(2026-04-13) 		-5.60 -32.19% 46,485,600 1,107,775 18.1
10.60
18.14
10.60
12 tháng
(2025-10-13) 		-8.65 -42.29% 161,311,500 669,675 4.2
10.60
26.23
10.60
24 tháng
(2024-10-18) 		-8.57 -42.08% 349,947,500 1,954,015 10.5
10.60
26.23
10.60
36 tháng
(2023-10-24) 		-1.61 -12.02% 595,675,100 1,849,379 7.4
10.60
26.23
10.60
60 tháng
(2021-11-03) 		-2.56 -17.82% 813,973,500 929,114 -20.0
3.48
26.23
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
7.42
 181,100 7.42 7.42 7.31 0 3,000 0.0
21/03/2023
7.39
 206,500 7.36 7.42 7.13 0 12,700 0.0
20/03/2023
7.36
 233,300 7.42 7.45 7.28 6,000 45,620 -0.5
17/03/2023
7.42
 183,800 7.48 7.51 7.36 0 1,700 0.0
16/03/2023
7.48
 170,700 7.51 7.54 7.31 1,600 3,800 0.0
15/03/2023
7.51
 233,600 7.31 7.51 7.25 9,600 0 0.1
14/03/2023
7.10
 215,400 7.36 7.51 7.10 0 31,100 -0.4
13/03/2023
7.51
 364,100 7.39 7.54 7.39 3,800 101,100 -1.3
10/03/2023
7.54
 613,600 7.48 7.54 7.45 2,000 400 0.0
09/03/2023
7.48
 503,500 7.42 7.54 7.39 7,700 3,800 0.0
08/03/2023
7.39
 220,900 7.31 7.39 7.13 8,400 690 0.1
07/03/2023
7.31
 155,400 7.19 7.31 7.13 5,600 5,400 0.0
06/03/2023
7.19
 104,400 7.25 7.25 7.10 500 1,000 0.0
03/03/2023
7.19
 89,200 7.19 7.31 7.13 1,000 400 0.0
02/03/2023
7.25
 208,600 7.48 7.48 7.22 100 11,200 -0.1
01/03/2023
7.48
 369,500 7.13 7.51 7.01 8,700 0 0.1
28/02/2023
7.19
 349,500 6.84 7.19 6.84 11,000 13,100 0.0
27/02/2023
6.84
 272,400 7.01 7.01 6.84 0 700 0.0
24/02/2023
6.90
 127,100 6.95 7.13 6.90 0 2,200 0.0
23/02/2023
7.16
 402,500 7.07 7.28 6.75 3,500 17,000 -0.2
22/02/2023
7.25
 360,700 7.60 7.60 7.13 0 39,900 -0.5
21/02/2023
7.54
 442,200 7.66 7.66 7.42 900 2,500 0.0
20/02/2023
7.66
 496,600 7.42 7.66 7.31 3,200 1,400 0.0
17/02/2023
7.36
 615,300 7.01 7.48 7.01 6,900 1,300 0.1
16/02/2023
7.07
 80,300 7.07 7.07 6.93 0 0 0.0
15/02/2023
6.98
 109,900 6.87 7.10 6.78 3,000 300 0.0
14/02/2023
6.87
 105,700 6.87 6.90 6.78 0 7,100 -0.1
13/02/2023
6.90
 112,700 7.01 7.01 6.81 1,000 3,400 0.0
10/02/2023
7.16
 212,400 7.13 7.16 6.93 1,000 1,300 0.0
09/02/2023
7.19
 246,800 7.16 7.22 6.90 3,600 0 0.0
08/02/2023
7.19
 431,400 6.75 7.19 6.75 3,700 0 0.0
07/02/2023
7.16
 306,800 7.31 7.31 6.90 300 0 0.0
06/02/2023
7.31
 216,100 7.16 7.31 7.07 0 0 0.0
03/02/2023
7.25
 176,300 7.28 7.28 7.04 2,000 0 0.0
02/02/2023
7.25
 245,900 7.31 7.31 7.01 3,700 0 0.0
01/02/2023
7.39
 584,300 7.48 7.48 7.13 800 9,001 -0.1
31/01/2023
7.48
 543,500 7.01 7.48 6.90 2,700 15,000 -0.2
30/01/2023
7.16
 547,200 6.81 7.19 6.66 13,500 1,900 0.1
27/01/2023
6.84
 410,700 6.95 6.95 6.66 0 4,915 -0.1
19/01/2023
6.95
 716,600 6.69 6.95 6.46 3,100 1,000 0.0
18/01/2023
6.60
 490,700 6.17 6.60 6.02 3,000 0 0.0
17/01/2023
6.19
 199,000 5.93 6.19 5.87 10,900 3,300 0.1
16/01/2023
5.90
 119,000 5.99 5.99 5.82 3,200 6,400 0.0
13/01/2023
6.02
 194,000 6.19 6.19 5.84 7,000 5,200 0.0
12/01/2023
6.19
 158,100 6.02 6.19 5.96 1,500 1,700 0.0
11/01/2023
6.14
 220,400 6.19 6.25 5.99 14,300 1,200 0.1
10/01/2023
6.14
 174,900 6.02 6.14 5.73 3,700 5,300 0.0
09/01/2023
6.02
 95,000 6.37 6.40 6.02 0 12,600 -0.1
06/01/2023
6.31
 195,700 6.34 6.46 6.08 2,054 11,900 -0.1
05/01/2023
6.31
 408,500 5.87 6.34 5.87 600 2,600 0.0
04/01/2023
5.93
 114,500 5.99 6.02 5.82 200 2,200 0.0
03/01/2023
5.99
 207,300 5.84 5.99 5.67 6,200 1,401 0.0
30/12/2022
5.67
 71,200 5.79 5.96 5.67 1,000 6,600 -0.1
29/12/2022
5.87
 159,200 5.84 6.02 5.76 300 32,900 -0.3
28/12/2022
5.82
 225,600 5.55 5.82 5.32 6,000 5,400 0.0
27/12/2022
5.44
 107,000 5.20 5.55 5.17 9,300 6,164 0.0
26/12/2022
5.26
 101,400 5.58 5.58 5.26 0 11,000 -0.1
23/12/2022
5.56
 185,500 5.35 5.58 5.35 700 6,915 -0.1
22/12/2022
5.35
 210,400 5.14 5.35 5.01 8,000 21,300 -0.1
21/12/2022
5.01
 264,100 4.94 5.08 4.94 12,000 309 0.1
20/12/2022
5.03
 160,500 5.20 5.55 5.03 3,900 11,400 -0.1
19/12/2022
5.41
 74,200 5.44 5.66 5.41 2,200 700 0.0
16/12/2022
5.44
 155,300 5.54 5.62 5.44 7,100 900 0.1
15/12/2022
5.54
 95,700 5.52 5.64 5.52 5,200 500 0.0
14/12/2022
5.62
 88,700 5.72 5.72 5.51 3,700 2,200 0.0
13/12/2022
5.61
 53,100 5.61 5.63 5.44 2,900 4,200 0.0
12/12/2022
5.64
 66,900 5.44 5.84 5.44 7,800 8,500 0.0
09/12/2022
5.63
 58,600 5.56 5.63 5.35 1,900 3,300 0.0
08/12/2022
5.55
 146,100 5.41 5.55 5.41 17,400 33,000 -0.1
07/12/2022
5.41
 280,300 5.26 5.55 5.20 11,300 4,000 0.1
06/12/2022
5.55
 217,200 5.96 5.96 5.55 7,800 6,200 0.0
05/12/2022
5.96
 317,600 6.19 6.19 5.80 8,700 20,600 -0.1
02/12/2022
6.11
 153,800 5.56 6.11 5.49 4,100 8,400 0.0
01/12/2022
5.82
 257,100 5.56 5.84 5.55 18,900 6,400 0.1
30/11/2022
5.56
 165,200 5.56 5.56 5.38 12,900 4,700 0.1
29/11/2022
5.45
 342,700 5.27 5.46 5.13 3,700 8,700 0.0
28/11/2022
5.13
 259,600 5.07 5.13 4.96 3,300 323 0.0
25/11/2022
4.79
 114,600 4.62 4.79 4.62 21,600 100 0.2
24/11/2022
4.62
 65,700 4.30 4.62 4.30 3,000 3,900 0.0
23/11/2022
4.55
 131,800 4.67 4.68 4.48 100 12,800 -0.1
22/11/2022
4.68
 319,000 4.27 4.84 4.27 5,300 9,800 0.0
21/11/2022
4.53
 216,500 4.24 4.53 4.24 4,000 4,500 0.0
18/11/2022
4.24
 315,200 4.20 4.24 3.87 10,200 12,700 0.0
17/11/2022
3.97
 229,400 3.80 3.97 3.80 83,700 5,500 0.5
16/11/2022
3.72
 338,700 3.27 3.72 3.27 66,100 0 0.4
15/11/2022
3.48
 404,700 3.48 3.69 3.43 48,200 0 0.3
14/11/2022
3.69
 275,700 3.74 3.92 3.69 15,200 0 0.1
11/11/2022
3.96
 353,700 4.32 4.38 3.96 46,700 700 0.3
10/11/2022
4.25
 369,800 4.57 4.57 4.25 32,800 6,300 0.2
09/11/2022
4.57
 125,500 4.56 4.73 4.56 9,000 1,300 0.1
08/11/2022
4.58
 75,900 4.56 4.76 4.54 2,000 6,000 0.0
07/11/2022
4.67
 164,300 4.97 4.97 4.62 5,400 16,000 -0.1
04/11/2022
4.86
 136,000 4.97 4.97 4.68 12,000 14,200 0.0
03/11/2022
4.99
 199,300 4.73 4.99 4.73 8,800 0 0.1
02/11/2022
4.72
 95,900 4.75 4.79 4.71 8,500 0 0.1
01/11/2022
4.75
 88,900 4.58 4.76 4.58 6,600 0 0.1
31/10/2022
4.68
 121,300 4.85 4.86 4.56 11,600 8,200 0.0
28/10/2022
4.85
 199,800 5.03 5.03 4.85 9,275 2,900 0.1
27/10/2022
4.87
 194,200 4.76 4.97 4.67 19,500 0 0.2
26/10/2022
4.74
 131,200 4.79 4.87 4.56 13,000 900 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc