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

10.50
-0.10
(-0.94%)
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)
12/08/2021
8.48
 665,700 8.38 8.57 8.38 22,900 1,100 0.4
11/08/2021
8.53
 985,300 8.57 8.67 8.40 39,400 25,600 0.2
10/08/2021
8.75
 571,400 8.72 8.75 8.65 0 3,000 -0.1
09/08/2021
8.65
 853,800 8.43 8.67 8.40 19,700 255,000 -4.0
06/08/2021
8.53
 1,843,000 8.28 8.67 8.23 32,000 277,800 -4.2
05/08/2021
8.20
 819,500 8.23 8.25 8.05 13,400 252,400 -3.9
04/08/2021
8.18
 562,900 8.48 8.48 8.10 16,100 20,600 -0.1
03/08/2021
8.30
 1,176,300 7.90 8.30 7.90 8,500 28,400 -0.3
02/08/2021
7.95
 891,300 7.83 8.10 7.83 12,000 12,000 0.0
30/07/2021
7.93
 797,800 7.73 8.18 7.73 2,160 3,600 -0.2
29/07/2021
7.83
 545,900 7.83 8.08 7.78 1,500 13,200 -0.2
28/07/2021
7.83
 1,242,600 7.38 7.83 7.38 2,200 430 0.3
27/07/2021
7.33
 480,400 7.18 7.35 7.03 0 280 0.0
26/07/2021
6.98
 440,200 6.81 6.98 6.81 0 273,200 -3.8
23/07/2021
6.83
 215,200 6.93 6.98 6.83 0 7,130 -1.0
22/07/2021
6.95
 276,300 7.05 7.05 6.90 0 159,100 -2.2
21/07/2021
7.05
 110,200 7.05 7.08 6.95 3,700 8,700 -0.1
20/07/2021
7.05
 180,000 7.13 7.13 6.73 0 30,200 -0.4
19/07/2021: Cổ tức tiền mặt tỉ lệ: 3%
19/07/2021
6.98
 182,000 6.95 7.38 6.93 0 24,000 -0.3
16/07/2021
7.38
 216,900 7.33 7.40 7.26 0 13,500 -0.2
15/07/2021
7.38
 1,241,300 7.31 7.38 7.18 1,000 16,300 -0.2
14/07/2021
7.18
 654,500 6.94 7.38 6.94 210 2,050 -0.3
13/07/2021
6.94
 139,500 6.84 7.09 6.69 3,300 23,000 -0.3
12/07/2021
6.84
 450,900 6.74 6.99 6.69 1,590 90 0.2
09/07/2021
7.18
 388,000 7.13 7.28 6.89 1,800 890 0.1
08/07/2021
7.31
 603,900 7.50 7.50 7.04 900 3,110 -0.3
07/07/2021
7.55
 608,500 7.74 7.74 7.48 0 5,050 -0.8
06/07/2021
7.74
 646,400 7.79 7.82 7.65 0 480 -0.1
05/07/2021
7.72
 249,100 7.79 7.79 7.62 22,700 900 0.1
02/07/2021
7.77
 577,100 7.84 7.84 7.65 830 6,290 -0.9
01/07/2021
7.77
 584,600 7.77 7.77 7.62 1,700 18,010 -2.6
30/06/2021
7.82
 521,800 7.87 7.89 7.70 60 7,130 -1.1
29/06/2021
7.87
 534,900 7.84 7.94 7.84 27,400 132,300 -1.7
28/06/2021
7.87
 943,100 7.77 7.92 7.77 3,400 36,980 -5.4
25/06/2021
7.77
 852,700 7.72 7.92 7.70 300 26,060 -4.1
24/06/2021
7.70
 873,400 7.62 7.74 7.62 2,600 169,200 -2.6
23/06/2021
7.62
 747,800 7.82 7.92 7.62 4,600 94,600 -1.4
22/06/2021
7.84
 1,234,700 7.62 7.89 7.57 5,630 10,620 -0.8
21/06/2021
7.60
 530,800 7.62 7.70 7.52 3,000 128,300 -2.0
18/06/2021
7.62
 1,116,500 7.72 7.82 7.55 16,600 269,600 -4.0
17/06/2021
7.72
 959,800 7.31 7.77 7.31 36,900 391,200 -5.5
16/06/2021
7.45
 992,100 7.57 7.82 7.38 2,880 15,110 -1.9
15/06/2021
7.50
 1,663,100 7.09 7.57 7.01 34,000 364,400 -5.0
14/06/2021
7.09
 549,700 7.33 7.33 7.06 0 15,000 -2.2
11/06/2021
7.16
 983,500 7.28 7.28 7.09 0 5,700 -0.1
10/06/2021
7.01
 1,900,800 6.60 7.01 6.57 4,730 1,890 0.4
09/06/2021
6.57
 875,600 6.40 6.60 6.30 5,900 1,400 0.1
08/06/2021
6.35
 708,900 6.47 6.55 6.21 0 1,950 -0.3
07/06/2021
6.55
 937,900 6.60 6.65 6.38 830 630 0.0
04/06/2021
6.57
 616,200 6.77 6.77 6.50 3,100 9,900 -0.1
03/06/2021
6.57
 880,800 6.35 6.60 6.35 3,360 310 0.4
02/06/2021
6.25
 326,400 6.01 6.35 6.01 900 0 0.0
01/06/2021
6.06
 316,100 6.01 6.16 5.99 8,900 12,200 0.0
31/05/2021
6.21
 365,000 6.33 6.33 6.06 0 9,800 -0.1
28/05/2021
6.30
 302,500 6.30 6.38 6.25 0 1,340 -0.2
27/05/2021
6.25
 590,900 6.50 6.57 6.25 0 48,300 -0.6
26/05/2021
6.50
 684,700 6.38 6.60 6.38 0 6,500 -0.1
25/05/2021
6.38
 254,100 6.38 6.57 6.25 0 610 -0.1
24/05/2021
6.38
 673,700 5.96 6.38 5.96 1,900 300 0.2
21/05/2021
5.96
 611,900 5.86 6.06 5.86 1,690 29,800 -3.4
20/05/2021
5.86
 347,200 5.89 5.89 5.81 0 420 -0.1
19/05/2021
5.89
 253,400 5.96 5.96 5.81 0 4,600 -0.1
18/05/2021
5.96
 420,600 6.01 6.01 5.84 110 370 0.0
17/05/2021
6.01
 257,400 5.99 6.06 5.86 170 1,610 -0.2
14/05/2021
5.99
 396,300 6.03 6.08 5.86 0 30,000 -0.4
13/05/2021
6.08
 384,800 5.81 6.18 5.81 2,500 7,600 -0.1
12/05/2021
5.91
 427,500 5.79 5.96 5.79 2,360 0 0.3
11/05/2021
5.79
 568,000 5.69 5.96 5.67 10,500 0 0.1
10/05/2021
5.72
 369,500 5.72 5.77 5.42 0 2,150 -0.3
07/05/2021
5.81
 297,400 5.89 5.89 5.74 0 9,400 -0.1
06/05/2021
5.89
 549,400 5.79 6.06 5.77 350 240 0.0
05/05/2021
5.77
 406,000 5.64 5.81 5.59 17,600 2,000 0.2
04/05/2021
5.64
 325,400 5.77 5.77 5.64 30 1,220 -0.1
29/04/2021
5.89
 429,800 5.81 6.06 5.81 560 0 0.1
28/04/2021
5.77
 186,400 5.77 5.81 5.62 1,010 2,260 -0.1
27/04/2021
5.77
 144,500 5.77 5.81 5.72 400 19,300 -0.2
26/04/2021
5.79
 511,500 5.81 6.01 5.67 2,000 32,000 -0.4
23/04/2021
5.77
 436,500 5.50 5.77 5.40 3,970 3,010 0.1
22/04/2021
5.50
 569,000 5.67 5.86 5.50 8,700 8,900 0.0
20/04/2021
5.89
 554,700 5.91 6.06 5.84 770 0 0.1
19/04/2021
6.06
 417,200 6.16 6.30 5.96 26,100 1,500 0.3
16/04/2021
6.16
 632,200 6.45 6.45 6.06 820 1,160 0.0
15/04/2021
6.45
 1,168,900 6.50 6.50 6.21 8,700 8,100 0.0
14/04/2021
6.50
 501,000 6.50 6.55 6.28 5,000 4,100 0.0
13/04/2021
6.55
 589,800 6.79 6.84 6.50 5,000 14,700 -0.1
12/04/2021
6.77
 567,800 6.99 7.01 6.72 1,100 3,200 0.0
09/04/2021
7.01
 554,100 6.65 7.04 6.65 5,800 0 0.1
08/04/2021
6.82
 505,700 6.91 6.91 6.69 420 3,160 -0.4
07/04/2021
6.91
 320,100 7.09 7.09 6.84 20,500 11,700 0.1
06/04/2021
7.09
 525,900 7.18 7.26 7.09 440 200 0.0
05/04/2021
7.16
 1,497,900 6.69 7.16 6.50 1,360 6,320 -0.7
02/04/2021
6.69
 760,900 6.79 6.84 6.69 28,600 10,800 0.3
01/04/2021
6.69
 362,700 6.57 6.79 6.57 2,230 240 0.3
31/03/2021
6.60
 745,000 6.60 6.65 6.38 350 110 0.0
30/03/2021
6.62
 463,300 6.65 6.82 6.60 2,170 1,950 0.0
29/03/2021
6.65
 566,800 6.82 6.82 6.52 1,560 400 0.2
26/03/2021
6.47
 828,300 6.47 6.79 6.23 34,100 7,100 0.4
25/03/2021
6.69
 867,100 6.67 6.82 6.45 44,200 0 0.6
24/03/2021
6.72
 869,100 6.84 6.84 6.60 26,400 7,600 0.3
23/03/2021
6.99
 1,478,500 7.09 7.13 6.77 18,100 5,900 0.2

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