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)
25/10/2022
4.76
 396,800 4.76 5.03 4.73 29,600 800 0.2
24/10/2022
5.08
 336,300 5.17 5.27 5.08 10,100 0 0.1
21/10/2022
5.46
 332,400 5.87 5.90 5.46 15,000 0 0.1
20/10/2022
5.87
 149,100 6.08 6.08 5.84 5,000 300 0.0
19/10/2022
6.08
 158,800 6.08 6.11 6.02 3,000 1,000 0.0
18/10/2022
6.08
 274,800 6.11 6.19 6.02 1,500 0 0.0
17/10/2022
6.08
 76,100 6.22 6.22 5.96 300 0 0.0
14/10/2022
6.22
 200,900 6.31 6.31 6.11 4,100 17,800 -0.1
13/10/2022
6.11
 128,400 6.14 6.17 5.96 1,000 0 0.0
12/10/2022
6.05
 207,400 5.84 6.25 5.73 2,000 15,100 -0.1
11/10/2022
6.05
 257,300 6.43 6.49 6.02 8,600 507 0.1
10/10/2022
6.46
 157,200 6.31 6.49 6.14 0 0 0.0
07/10/2022
6.37
 270,700 6.84 6.87 6.37 100 1,600 0.0
06/10/2022
6.84
 320,900 6.90 6.90 6.60 30,500 15,300 0.2
05/10/2022
6.66
 225,000 6.14 6.66 6.14 0 13,600 -0.2
04/10/2022
6.25
 196,700 6.60 6.60 6.25 16,700 38,800 -0.2
03/10/2022
6.55
 147,700 6.84 6.84 6.43 4,000 0 0.0
30/09/2022
6.84
 312,400 6.49 6.84 6.43 12,200 800 0.1
29/09/2022
6.78
 199,500 6.90 7.01 6.78 0 8,200 -0.1
28/09/2022
6.90
 189,100 7.04 7.07 6.84 0 7,300 -0.1
27/09/2022
7.07
 201,200 7.01 7.10 6.98 0 800 0.0
26/09/2022
6.98
 340,400 7.22 7.22 6.90 4,000 1 0.0
23/09/2022
7.31
 305,900 7.22 7.31 7.19 1,000 37 0.0
22/09/2022
7.22
 261,900 7.04 7.25 7.01 2,700 35,000 -0.4
21/09/2022
7.10
 224,300 6.84 7.13 6.84 1,100 100 0.0
20/09/2022
7.10
 251,800 7.01 7.10 6.84 7,000 0 0.1
19/09/2022
7.01
 354,400 7.45 7.48 6.98 8,000 0 0.1
16/09/2022
7.48
 211,900 7.60 7.60 7.36 4,100 100 0.1
15/09/2022
7.60
 164,500 7.60 7.83 7.54 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
7.57
 316,200 7.69 7.77 7.33 10,000 12,500 -0.1
13/09/2022
7.48
 537,500 7.73 7.83 7.48 9,100 9,000 -0.1
12/09/2022
7.73
 599,300 8.13 8.33 7.73 14,700 23,100 0.1
09/09/2022
8.18
 397,400 8.23 8.33 7.78 3,100 0 0.1
08/09/2022
8.20
 330,500 8.48 8.48 8.20 10,800 300 0.2
07/09/2022
8.23
 1,254,500 7.83 8.33 7.80 19,600 3,800 0.3
06/09/2022
7.80
 269,800 7.80 7.93 7.75 7,000 0 0.1
05/09/2022
7.78
 165,500 7.88 8.05 7.73 8,900 1,000 0.1
31/08/2022
7.88
 206,300 7.68 7.93 7.48 4,800 1,600 0.1
30/08/2022
7.68
 387,400 7.73 7.83 7.55 10,000 12,600 0.0
29/08/2022
7.65
 452,400 7.93 8.03 7.58 25,000 22,600 0.0
26/08/2022
8.10
 298,200 8.25 8.30 8.10 4,000 17,200 -0.2
25/08/2022
8.28
 234,700 8.38 8.38 8.23 3,000 13,700 -0.2
24/08/2022
8.25
 344,900 8.28 8.33 8.13 2,000 15,700 -0.2
23/08/2022
8.18
 261,400 8.05 8.23 8.05 3,000 5,300 0.0
22/08/2022
8.28
 342,800 8.53 8.53 8.18 11,300 19,600 -0.1
19/08/2022
8.53
 292,300 8.65 8.65 8.43 13,000 18,000 -0.1
18/08/2022
8.65
 243,400 8.72 8.72 8.55 7,000 1,300 0.1
17/08/2022
8.70
 412,000 8.70 8.75 8.55 2,100 13,800 -0.2
16/08/2022
8.62
 249,700 8.70 8.77 8.57 9,000 600 0.1
15/08/2022
8.75
 297,300 8.70 8.75 8.62 22,400 1,500 0.4
12/08/2022
8.70
 438,100 8.50 8.72 8.50 19,900 0 0.3
11/08/2022
8.70
 1,020,200 9.02 9.02 8.45 47,400 7,900 0.7
10/08/2022
8.97
 453,900 9.07 9.22 8.82 1,500 7,900 -0.1
09/08/2022
9.07
 1,316,700 8.53 9.07 8.48 14,200 0 0.3
08/08/2022
8.57
 317,600 8.60 8.60 8.45 11,600 7,900 0.1
05/08/2022
8.60
 242,100 8.55 8.62 8.48 14,700 0 0.3
04/08/2022
8.55
 471,600 8.57 8.65 8.48 6,200 600 0.1
03/08/2022
8.53
 377,000 8.33 8.57 8.28 9,400 0 0.2
02/08/2022
8.43
 313,000 8.40 8.43 8.23 6,300 200 0.1
01/08/2022
8.28
 310,900 8.08 8.30 8.08 13,900 0 0.2
29/07/2022
8.08
 124,200 8.08 8.18 7.98 3,400 19,200 -0.3
28/07/2022
8.08
 182,000 8.03 8.18 8.00 0 3,600 -0.1
27/07/2022
7.95
 105,900 7.85 8.00 7.80 2,000 2,900 0.0
26/07/2022
8.05
 99,900 8.03 8.13 7.93 9,000 4,000 0.1
25/07/2022
8.08
 128,600 8.13 8.13 7.93 7,400 4,200 0.1
22/07/2022
8.23
 134,000 8.43 8.43 8.18 6,200 500 0.2
21/07/2022
8.38
 175,400 8.45 8.45 8.18 7,000 0 0.1
20/07/2022
8.40
 465,100 8.20 8.48 7.98 9,900 0 0.2
19/07/2022
8.15
 121,500 8.15 8.15 7.88 18,000 1,100 0.3
18/07/2022
8.15
 154,500 8.13 8.23 8.08 7,800 5,000 0.0
15/07/2022
8.13
 112,400 8.03 8.23 8.03 2,000 1,400 0.0
14/07/2022
8.18
 85,100 7.95 8.23 7.95 12,600 0 0.2
13/07/2022
8.13
 218,100 7.98 8.13 7.83 8,000 0 0.1
12/07/2022
7.95
 223,400 7.78 7.98 7.68 10,500 900 0.2
11/07/2022
7.78
 115,800 7.93 7.93 7.45 7,000 0 0.1
08/07/2022
7.90
 117,800 7.83 7.98 7.65 2,300 400 0.1
07/07/2022
7.83
 222,900 7.58 7.88 7.30 2,000 0 0.0
06/07/2022
7.58
 112,400 7.63 8.00 7.53 0 1,100 0.0
05/07/2022
7.75
 125,600 7.83 8.03 7.75 3,000 0 0.0
04/07/2022
7.88
 96,700 7.83 7.98 7.78 3,000 500 0.0
01/07/2022
7.83
 155,200 7.75 7.88 7.43 5,100 0 0.1
30/06/2022
7.78
 219,400 7.98 8.18 7.78 7,000 5,000 0.0
29/06/2022
8.18
 222,500 8.25 8.25 7.93 10,000 0 0.2
28/06/2022
8.25
 210,000 8.20 8.25 7.93 8,700 2,200 0.1
27/06/2022
8.20
 192,900 7.73 8.38 7.73 4,300 0 0.1
24/06/2022
7.98
 259,700 7.55 7.98 7.38 1,700 0 0.0
23/06/2022
7.55
 237,100 7.08 7.55 6.73 6,200 500 0.1
22/06/2022
7.08
 416,600 6.63 7.08 6.33 0 2,600 0.0
21/06/2022
6.63
 321,700 6.68 7.58 6.63 24,000 200 0.3
20/06/2022
7.10
 253,600 7.63 7.73 7.10 12,500 200 0.2
17/06/2022
7.63
 487,300 7.35 7.70 7.35 5,600 8,100 0.0
16/06/2022
7.90
 408,000 7.85 8.05 7.48 2,200 6,900 -0.1
15/06/2022
7.80
 731,000 8.38 8.48 7.80 11,000 19,900 -0.1
14/06/2022
8.38
 434,000 8.18 8.72 8.13 13,100 7,800 0.1
13/06/2022
8.62
 764,300 8.77 8.85 8.62 6,800 11,800 -0.1
10/06/2022
9.27
 870,800 9.65 9.82 9.27 6,000 14,600 -0.2
09/06/2022
9.92
 367,100 9.97 10.02 9.77 3,700 0 0.1
08/06/2022
9.90
 410,600 9.77 9.97 9.70 8,500 16,200 -0.2
07/06/2022
9.70
 429,000 9.67 9.82 9.37 21,700 25,200 -0.1
06/06/2022
9.87
 807,500 9.97 10.15 9.60 100 29,300 -0.6

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