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)
03/06/2022
9.97
 679,400 9.62 10.02 9.47 6,000 300 0.1
02/06/2022
9.62
 881,600 9.50 9.90 9.37 8,000 129,800 -2.4
01/06/2022
9.47
 408,900 9.57 9.57 9.22 6,600 6,000 0.0
31/05/2022
9.52
 606,900 9.67 9.72 9.40 11,000 9,800 0.0
30/05/2022
9.72
 447,400 9.52 9.87 9.42 2,000 2,700 0.0
27/05/2022
9.62
 420,500 9.50 9.82 9.22 7,000 1,700 0.1
26/05/2022
9.47
 506,900 9.22 9.57 9.07 400 8,400 -0.2
25/05/2022
9.17
 646,600 8.82 9.22 8.70 7,900 11,900 -0.1
24/05/2022
8.87
 302,800 8.77 8.87 8.43 10,200 4,900 0.1
23/05/2022
8.77
 429,800 9.07 9.22 8.62 13,400 13,900 0.0
20/05/2022
9.07
 499,000 8.75 9.25 8.72 5,600 0 0.1
19/05/2022
8.97
 440,500 8.45 8.97 8.45 16,600 1,100 0.3
18/05/2022
8.97
 469,600 8.87 9.27 8.62 9,300 22,800 -0.2
17/05/2022
8.80
 518,000 8.18 8.80 8.08 56,100 0 1.0
16/05/2022
8.23
 400,300 8.38 8.48 7.88 53,500 1,400 0.9
13/05/2022
8.00
 1,411,700 8.33 8.72 7.93 51,600 7,400 0.7
12/05/2022
8.50
 971,800 8.90 8.97 8.40 8,000 0 0.1
11/05/2022
9.02
 796,900 8.97 9.27 8.72 2,300 400 0.0
10/05/2022
8.95
 1,481,300 8.95 9.32 8.95 15,200 0 0.3
09/05/2022
9.60
 501,900 9.60 9.72 9.60 10,000 3,400 0.1
06/05/2022
10.29
 823,100 10.82 10.94 10.29 2,000 0 0.0
05/05/2022
11.07
 564,700 11.32 11.47 10.79 2,000 300 0.0
04/05/2022
11.27
 701,600 10.97 11.72 10.79 3,400 300 0.1
29/04/2022
11.09
 836,700 11.07 11.47 10.77 1,200 400 0.0
28/04/2022
11.12
 631,600 11.22 11.67 11.12 6,500 3,600 0.1
27/04/2022
11.12
 813,500 10.49 11.12 9.87 7,800 9,400 0.0
26/04/2022
10.49
 1,605,000 10.49 10.97 10.49 8,000 5,300 0.1
25/04/2022
11.27
 1,157,800 11.47 11.74 11.27 40,200 6,000 0.8
22/04/2022
12.09
 2,336,200 12.09 12.61 12.09 4,300 37,300 -0.8
21/04/2022
12.99
 2,194,300 13.51 13.91 12.99 3,100 50,700 -1.3
20/04/2022
13.96
 1,217,800 13.91 14.86 13.51 17,300 9,300 0.2
19/04/2022
14.16
 2,036,600 15.26 15.26 14.16 18,900 47,800 -0.9
18/04/2022
14.66
 3,934,400 13.71 14.66 13.71 82,300 55,200 0.8
15/04/2022
13.71
 1,287,400 13.44 13.93 13.21 17,300 4,400 0.4
14/04/2022
13.41
 972,300 13.56 13.76 13.06 55,100 70,400 -0.4
13/04/2022
13.41
 768,700 12.66 13.46 12.66 23,000 5,500 0.5
12/04/2022
12.64
 1,485,100 13.01 13.56 12.56 1,500 75,800 -1.9
08/04/2022
12.99
 2,179,100 13.96 14.21 12.99 30,000 8,100 0.6
07/04/2022
13.96
 1,142,500 14.31 14.61 13.96 6,000 36,200 -0.9
06/04/2022
14.51
 1,786,300 14.66 14.93 14.33 30,400 90,200 -1.7
05/04/2022
14.38
 3,501,400 13.26 14.38 13.26 24,500 23,000 0.0
04/04/2022
13.46
 1,028,300 13.78 13.81 13.46 12,000 11,500 0.0
01/04/2022
13.71
 957,200 13.76 13.86 13.49 15,700 11,500 0.1
31/03/2022
13.91
 1,637,700 13.86 14.36 13.76 12,300 53,300 -1.2
30/03/2022
13.76
 3,551,100 13.34 13.86 13.16 51,700 41,500 0.3
29/03/2022
13.36
 1,595,700 12.69 13.36 12.46 36,500 600 0.9
28/03/2022
12.56
 454,800 12.71 12.71 12.34 0 19,900 -0.5
25/03/2022
12.84
 400,200 12.96 13.21 12.66 45,900 0 1.2
24/03/2022
12.96
 787,000 12.34 12.96 12.34 24,900 30,300 -0.1
23/03/2022
12.46
 926,600 12.66 12.76 12.36 7,600 7,500 0.0
22/03/2022
12.76
 703,800 13.06 13.06 12.76 15,500 19,200 -0.1
21/03/2022
12.96
 967,300 12.94 13.34 12.94 8,600 13,700 -0.1
18/03/2022
12.91
 693,300 12.71 13.11 12.71 19,500 0 0.5
17/03/2022
12.71
 644,400 12.56 13.16 12.56 16,100 0 0.4
16/03/2022
12.66
 822,600 12.76 12.76 12.61 6,200 6,500 0.0
15/03/2022
12.64
 660,900 12.79 12.96 12.51 0 5,300 -0.1
14/03/2022
12.79
 865,400 13.01 13.31 12.71 2,300 33,400 -0.8
11/03/2022
13.01
 2,086,900 12.94 13.54 12.71 28,800 29,900 0.0
10/03/2022
12.74
 1,134,900 12.36 12.76 12.11 40,100 100 1.0
09/03/2022
12.16
 750,600 12.26 12.36 11.94 4,000 4,600 0.0
08/03/2022
12.26
 1,011,300 12.19 12.46 12.11 4,000 25,000 -0.5
07/03/2022
12.11
 812,100 12.29 12.29 11.96 22,500 58,000 -0.9
04/03/2022
11.92
 730,600 11.67 12.16 11.62 16,800 3,000 0.3
03/03/2022
11.67
 304,500 11.67 11.92 11.54 12,100 0 0.3
02/03/2022
11.67
 399,300 11.92 12.01 11.54 18,800 5,300 0.3
01/03/2022
11.96
 395,800 11.74 12.06 11.59 20,700 28,700 -0.2
28/02/2022
11.74
 199,400 11.82 11.96 11.52 11,000 100 0.3
25/02/2022
11.82
 295,000 11.62 12.16 11.62 17,900 400 0.4
24/02/2022
11.52
 617,500 12.11 12.14 11.42 40,500 5,300 0.8
23/02/2022
12.21
 486,600 12.31 12.41 12.06 13,800 0 0.3
22/02/2022
12.24
 907,000 11.79 12.24 11.79 107,600 30,000 1.9
21/02/2022
11.79
 339,000 12.16 12.19 11.77 600 25,500 -0.6
18/02/2022
11.72
 702,100 10.99 11.72 10.99 5,600 13,300 -0.2
17/02/2022
10.97
 141,800 10.92 11.09 10.92 5,000 1,000 0.1
16/02/2022
10.99
 203,200 11.27 11.27 10.87 4,400 800 0.1
15/02/2022
11.14
 162,700 11.22 11.22 10.99 11,500 4,700 0.2
14/02/2022
11.22
 270,000 11.47 11.47 10.97 1,600 2,900 0.0
11/02/2022
11.47
 91,200 11.57 11.57 11.37 0 2,300 -0.1
10/02/2022
11.64
 221,600 11.57 11.69 11.39 700 1,600 0.0
09/02/2022
11.67
 154,200 11.87 11.96 11.67 0 600 0.0
08/02/2022
11.72
 87,100 11.47 11.89 11.47 5,300 1,800 0.1
07/02/2022
11.47
 106,200 11.22 11.59 11.22 4,400 0 0.1
28/01/2022
11.22
 155,700 10.84 11.59 10.84 19,000 14,000 0.1
27/01/2022
10.84
 119,100 10.82 10.92 10.69 24,500 3,200 0.5
26/01/2022
10.82
 160,700 10.79 10.89 10.44 6,800 16,500 -0.2
25/01/2022
10.79
 78,700 10.59 10.92 10.59 8,000 11,500 -0.1
24/01/2022
10.99
 141,000 11.29 11.29 10.72 22,000 18,300 0.1
21/01/2022
11.29
 165,400 11.29 11.37 10.92 40,000 15,800 0.5
20/01/2022
11.22
 162,400 10.59 11.32 10.49 4,400 26,100 -0.5
19/01/2022
10.52
 188,200 10.52 10.97 10.37 13,000 37,100 -0.5
18/01/2022
10.52
 285,300 10.72 11.37 10.42 13,200 3,700 0.2
17/01/2022
11.17
 389,900 11.79 11.79 10.97 13,500 32,200 -0.4
14/01/2022
11.79
 212,500 11.77 12.11 11.37 200 69,300 -1.6
13/01/2022
11.79
 308,600 11.72 12.21 11.59 7,900 24,400 -0.4
12/01/2022
11.72
 356,100 11.77 11.96 11.37 21,600 14,500 0.2
11/01/2022
11.96
 407,600 12.16 12.16 11.47 16,500 12,600 0.1
10/01/2022
12.16
 668,500 12.86 12.86 12.16 38,200 122,300 -2.2
07/01/2022
12.86
 622,200 12.96 12.96 12.64 9,300 42,300 -0.8
06/01/2022
12.96
 323,100 13.11 13.11 12.86 7,000 6,400 0.0
05/01/2022
12.96
 675,100 12.79 13.16 12.76 8,000 58,100 -1.3

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