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)
04/01/2022
12.91
 274,500 12.91 13.09 12.86 6,200 100 0.2
31/12/2021
12.86
 313,100 13.21 13.26 12.81 6,500 45,000 -1.0
30/12/2021
13.26
 240,300 13.36 13.41 13.16 1,500 12,600 -0.3
29/12/2021
13.24
 470,800 13.04 13.61 12.86 15,100 7,100 0.2
28/12/2021
13.21
 480,700 13.26 13.36 13.19 16,600 11,100 0.1
27/12/2021
13.56
 363,400 13.93 13.93 13.21 35,600 103,400 -1.8
24/12/2021
13.86
 667,800 13.01 13.86 12.81 0 0 0
23/12/2021
12.96
 488,200 12.71 13.29 12.71 5,100 1,200 0.1
22/12/2021
12.79
 1,251,000 13.39 13.41 12.71 53,700 57,400 -0.1
21/12/2021
13.36
 1,244,800 13.96 14.21 13.31 34,200 35,200 0.0
20/12/2021
14.31
 394,100 14.66 14.66 14.21 7,400 14,900 -0.2
17/12/2021
14.46
 755,900 14.76 14.76 14.46 39,300 3,300 1.1
16/12/2021
14.66
 1,814,400 13.96 14.71 13.61 16,100 49,300 -0.9
15/12/2021
13.96
 473,500 13.81 14.16 13.81 44,400 300 1.2
14/12/2021
14.06
 1,032,300 14.21 14.56 13.96 27,600 30,200 -0.1
13/12/2021
14.21
 1,554,500 13.86 14.21 13.51 80,700 29,000 1.5
10/12/2021
13.41
 1,156,700 12.54 13.41 12.51 26,000 4,700 0.6
09/12/2021
12.54
 155,000 12.54 12.61 12.46 9,600 1,300 0.2
08/12/2021
12.54
 269,900 12.66 12.66 12.46 0 0 0
07/12/2021
12.51
 245,900 12.46 12.71 12.24 1,000 11,000 -0.2
06/12/2021
12.31
 313,100 12.69 12.76 12.29 2,600 11,200 -0.2
03/12/2021
12.51
 339,400 12.46 12.96 12.16 5,400 13,800 -0.2
02/12/2021
12.29
 184,300 12.26 12.36 12.26 5,200 0 0.1
01/12/2021
12.26
 286,800 12.51 12.69 12.26 400 8,500 -0.2
30/11/2021
12.51
 416,000 12.54 12.79 12.46 6,100 13,700 -0.2
29/11/2021
12.61
 350,300 12.46 12.64 12.46 0 0 0
26/11/2021
12.76
 478,100 12.84 12.84 12.51 2,900 2,800 0.0
25/11/2021
12.84
 289,300 12.66 13.01 12.64 1,000 3,700 -0.1
24/11/2021
12.76
 500,300 12.96 12.96 12.59 1,300 33,100 -0.8
23/11/2021
12.21
 290,500 11.42 12.21 11.24 10,700 200 0.2
22/11/2021
11.42
 957,300 11.24 11.92 11.24 21,400 3,800 0.4
19/11/2021
11.89
 830,400 12.56 12.59 11.89 3,800 32,400 -0.7
18/11/2021
12.76
 467,100 12.86 13.06 12.54 1,600 7,600 -0.2
17/11/2021
12.91
 364,700 13.01 13.06 12.76 7,100 17,400 -0.3
16/11/2021
13.19
 518,300 12.96 13.56 12.81 3,500 900 0.1
15/11/2021
12.81
 575,500 12.46 13.21 12.46 9,400 13,200 -0.1
12/11/2021
12.59
 1,847,000 12.96 13.16 12.36 6,900 46,900 -1.0
11/11/2021
13.26
 1,335,300 13.76 13.78 13.16 0 38,300 -1.0
10/11/2021
13.78
 396,100 13.86 13.96 13.73 900 21,000 -0.6
09/11/2021
13.86
 490,100 13.71 14.21 13.71 9,200 2,000 0.2
08/11/2021
13.91
 559,100 13.66 14.06 13.64 0 3,900 -0.1
05/11/2021
13.76
 523,800 14.01 14.01 13.71 0 0 0
04/11/2021
14.03
 726,600 14.31 14.31 13.81 6,300 30,900 -0.6
03/11/2021
14.36
 1,009,800 14.46 14.66 13.96 800 63,500 -1.8
02/11/2021
14.38
 799,000 14.21 14.46 14.11 5,100 31,700 -0.8
01/11/2021
14.21
 953,400 13.71 14.26 13.64 19,000 25,200 -0.2
29/10/2021
13.71
 689,700 14.01 14.01 13.66 200 26,400 -0.7
28/10/2021
13.86
 568,200 13.71 14.06 13.71 24,000 0 0.7
27/10/2021
13.71
 695,500 13.91 13.91 13.71 0 7,900 -0.2
26/10/2021
13.88
 449,200 14.06 14.13 13.76 18,800 0 0.5
25/10/2021
13.91
 674,400 13.46 14.46 13.46 83,300 13,600 1.9
22/10/2021
13.66
 1,011,200 13.98 13.98 13.46 40,700 23,900 0.5
21/10/2021
13.98
 1,624,200 14.61 14.68 13.88 5,200 47,600 -1.2
20/10/2021
14.76
 509,500 14.96 14.98 14.61 8,000 4,900 0.1
19/10/2021
14.96
 491,700 14.96 15.06 14.51 39,200 10,600 0.9
18/10/2021
15.01
 646,200 15.21 15.21 14.78 14,800 52,100 -1.1
15/10/2021
15.06
 1,000,300 15.28 15.28 14.83 19,300 20,000 0.0
14/10/2021
15.28
 694,800 15.31 15.38 15.01 116,200 3,100 3.5
13/10/2021
15.11
 982,600 14.28 15.11 14.28 102,400 18,000 2.5
12/10/2021
14.26
 1,077,200 14.36 14.58 14.23 3,800 90,800 -2.5
11/10/2021
14.51
 929,400 14.71 14.86 14.46 30,900 14,500 0.6
08/10/2021
14.71
 1,241,000 14.41 15.23 14.16 51,400 46,600 0.1
07/10/2021
14.38
 1,618,900 13.71 14.38 13.59 101,700 27,600 2.1
06/10/2021
13.46
 1,650,300 12.96 13.46 12.36 24,700 54,600 -0.8
05/10/2021
13.06
 1,541,300 13.59 13.66 12.89 18,100 147,400 -3.4
04/10/2021
13.59
 603,300 13.93 13.93 13.51 24,400 34,100 -0.3
01/10/2021
13.56
 726,000 13.44 13.68 13.21 432,644 422,344 0.3
30/09/2021
13.44
 991,500 12.96 13.56 12.96 10,400 26,000 -0.4
29/09/2021
12.96
 519,100 13.09 13.11 12.76 5,400 29,700 -0.6
28/09/2021
13.11
 955,700 12.96 13.11 12.46 7,000 30,600 -0.6
27/09/2021
13.19
 1,210,400 12.94 13.26 12.89 12,700 29,900 -0.4
24/09/2021
12.84
 939,800 12.46 12.86 12.44 11,700 12,100 0.0
23/09/2021
12.44
 1,255,700 12.21 12.91 12.19 34,700 55,600 -0.5
22/09/2021
12.11
 460,900 12.09 12.14 11.84 14,900 9,600 0.1
21/09/2021
12.01
 811,300 11.77 12.14 11.77 6,100 23,100 -0.4
20/09/2021
12.14
 879,700 12.26 12.26 11.96 4,900 22,400 -0.4
17/09/2021
12.11
 623,600 11.77 12.19 11.77 29,600 10,900 0.5
16/09/2021
11.72
 691,500 11.72 11.79 10.97 34,000 21,200 0.3
15/09/2021
11.62
 865,900 11.57 11.96 11.32 24,600 46,300 -0.5
14/09/2021
11.27
 1,099,500 10.57 11.27 10.54 34,400 14,000 0.4
13/09/2021
10.54
 903,300 10.32 10.57 10.32 53,900 8,000 1.0
10/09/2021
10.20
 556,200 10.20 10.20 10.10 26,800 9,500 0.4
09/09/2021
10.15
 587,700 10.12 10.20 9.97 9,200 15,700 -0.1
08/09/2021
10.12
 677,700 10.17 10.20 10.02 107,400 17,800 1.8
07/09/2021
10.17
 739,200 10.22 10.22 9.77 0 43,800 -0.9
06/09/2021
10.17
 646,100 10.07 10.17 9.97 8,100 12,500 -0.1
01/09/2021
9.92
 655,500 9.72 9.97 9.72 28,700 27,600 0.0
31/08/2021
9.82
 1,034,200 9.97 9.97 9.72 500 26,100 -0.5
30/08/2021
9.87
 725,400 9.62 9.97 9.57 39,000 8,100 0.6
27/08/2021
9.45
 516,600 9.07 9.47 9.07 69,600 0 1.3
26/08/2021
9.12
 651,800 9.22 9.30 9.10 1,400 19,100 -0.3
25/08/2021
9.12
 936,000 9.07 9.22 8.97 3,000 15,200 -0.2
24/08/2021
9.07
 927,400 9.47 9.57 8.92 10,700 40,700 -0.5
23/08/2021
9.57
 1,497,100 9.07 9.60 9.07 75,200 30,800 0.9
20/08/2021
8.97
 1,905,800 9.07 9.22 8.87 27,200 18,900 0.2
19/08/2021
8.95
 764,300 8.80 8.95 8.62 23,600 3,600 0.4
18/08/2021
8.80
 611,900 8.87 8.90 8.72 900 38,600 -0.7
17/08/2021
8.85
 501,100 9.00 9.00 8.72 13,000 23,700 -0.2
16/08/2021
8.92
 1,746,600 8.75 9.02 8.70 52,700 6,300 0.8
13/08/2021
8.67
 839,100 8.38 8.70 8.38 14,600 4,000 0.1

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