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)
22/03/2021
7.16
 1,026,300 7.13 7.33 7.04 4,300 0 0.1
19/03/2021
7.13
 1,009,400 6.87 7.23 6.74 6,300 0 0.1
18/03/2021
6.89
 1,727,300 6.45 6.89 6.28 4,820 1,110 0.5
17/03/2021
6.45
 836,000 6.65 6.65 6.40 52,100 2,200 0.7
16/03/2021
6.52
 1,874,100 6.30 6.55 6.30 1,080 30 0.1
15/03/2021
6.13
 1,937,300 5.96 6.13 5.86 30,200 0 0.4
12/03/2021
5.74
 1,193,900 5.57 5.89 5.57 200 33,400 -3.8
11/03/2021
5.57
 1,085,000 5.79 5.79 5.57 0 497,500 -5.7
10/03/2021
5.77
 2,220,000 5.74 6.01 5.67 2,140 161,890 -19.1
09/03/2021
5.74
 913,400 5.37 5.74 5.28 8,400 91,500 -1.0
08/03/2021
5.37
 489,500 5.28 5.37 5.06 1,810 610 0.1
05/03/2021
5.11
 421,200 5.18 5.25 4.98 0 165,800 -1.7
04/03/2021
5.18
 537,500 5.37 5.40 5.13 120 23,070 -2.5
03/03/2021
5.37
 449,100 5.33 5.47 5.33 11,800 325,600 -3.5
02/03/2021
5.40
 355,600 5.55 5.57 5.40 0 202,200 -2.3
01/03/2021
5.55
 451,100 5.37 5.57 5.35 1,630 280 0.2
26/02/2021
5.37
 142,100 5.16 5.47 5.16 3,400 4,100 0.0
25/02/2021
5.37
 248,800 5.40 5.47 5.30 0 8,900 -0.1
24/02/2021
5.37
 299,800 5.47 5.50 5.28 2,000 22,800 -0.2
23/02/2021
5.47
 373,200 5.47 5.47 5.37 970 350 0.1
22/02/2021
5.47
 329,900 5.52 5.55 5.40 11,000 13,800 0.0
19/02/2021
5.52
 271,400 5.57 5.59 5.45 2,200 9,000 -0.1
18/02/2021
5.52
 612,800 5.52 5.52 5.35 1,900 19,500 -0.2
17/02/2021
5.28
 397,700 5.03 5.28 4.98 9,800 4,700 0.1
09/02/2021
4.94
 176,600 4.75 4.94 4.69 9,100 21,800 -0.1
08/02/2021
4.74
 323,800 4.70 4.87 4.70 590 810 0.0
05/02/2021
4.70
 310,500 4.64 4.70 4.59 1,470 1,510 0.0
04/02/2021
4.69
 145,800 4.69 4.70 4.47 1,000 15,600 -0.1
03/02/2021
4.69
 223,800 4.64 4.86 4.47 11,300 12,600 0.0
02/02/2021
4.67
 361,300 4.56 4.67 4.37 10,200 53,600 -0.4
01/02/2021
4.56
 309,000 4.74 4.84 4.42 32,900 1,100 0.3
29/01/2021
4.74
 298,600 4.51 4.88 4.51 41,300 4,000 0.4
28/01/2021
4.84
 340,200 4.84 4.98 4.84 20,900 3,900 0.2
27/01/2021
5.20
 588,500 5.37 5.47 5.01 2,450 320 0.2
26/01/2021
5.37
 309,100 5.57 5.57 5.23 1,080 540 0.1
25/01/2021
5.57
 385,400 5.37 5.67 5.37 5,100 900 0.5
22/01/2021
5.47
 486,700 5.57 5.59 5.42 13,300 1,000 0.1
21/01/2021
5.67
 384,100 5.72 5.72 5.45 31,900 16,400 0.2
20/01/2021
5.42
 568,400 5.62 5.62 5.23 1,310 270 0.1
19/01/2021
5.62
 513,700 6.03 6.03 5.62 2,970 1,240 0.2
18/01/2021
6.03
 619,400 6.25 6.25 6.01 34,100 30,200 0.1
15/01/2021
6.11
 613,300 6.01 6.11 5.86 4,050 0 0.5
14/01/2021
5.81
 969,000 5.81 5.91 5.62 38,000 7,800 0.4
13/01/2021
5.55
 1,010,500 5.28 5.55 5.18 1,440 0 0.2
12/01/2021
5.20
 407,900 5.20 5.23 5.13 28,000 10,100 0.2
11/01/2021
5.18
 352,600 5.28 5.28 5.03 6,200 5,500 0.0
08/01/2021
5.13
 587,500 5.30 5.30 4.98 2,220 560 0.2
07/01/2021
4.96
 1,055,900 4.73 4.96 4.67 25,300 0 0.2
06/01/2021
4.73
 824,800 4.74 4.89 4.69 1,470 0 0.1
05/01/2021
4.74
 940,700 4.53 4.83 4.50 5,020 0 0.5
04/01/2021
4.54
 733,000 4.50 4.59 4.50 26,900 2,400 0.2
31/12/2020
4.54
 443,620 4.54 4.54 4.40 4,030 0 0.0
30/12/2020
4.51
 695,590 4.51 4.61 4.25 15,830 690 1.4
29/12/2020
4.35
 696,710 4.15 4.39 4.10 5,600 500 0.0
28/12/2020
4.10
 557,320 4.20 4.23 4.08 0 25 0.0
25/12/2020
4.15
 428,420 4.09 4.23 3.96 100 500 0.0
24/12/2020
4.06
 659,070 4.24 4.24 3.95 2,100 5,000 0.0
23/12/2020
4.24
 718,100 4.24 4.38 4.15 5,300 2,300 0.0
22/12/2020
4.24
 595,780 4.16 4.29 4.14 170 5,090 0.0
21/12/2020
4.26
 597,630 4.18 4.30 4.10 2,005 5,240 -0.3
18/12/2020
4.15
 506,170 4.05 4.15 4.05 0 0 0
17/12/2020
4.02
 1,044,520 3.76 4.02 3.76 5,000 0 0.0
16/12/2020
3.76
 677,360 3.65 3.81 3.64 40 100 0.0
15/12/2020
3.62
 451,070 3.66 3.67 3.62 20 0 0.0
14/12/2020
3.66
 307,680 3.64 3.67 3.64 3,560 0 0.0
11/12/2020
3.63
 274,660 3.57 3.65 3.57 4,360 100 0.0
10/12/2020
3.57
 430,980 3.75 3.75 3.57 0 0 0
09/12/2020
3.74
 474,490 3.69 3.84 3.68 3,220 0 0.0
08/12/2020
3.67
 341,450 3.67 3.69 3.61 0 0 0
07/12/2020
3.67
 499,770 3.67 3.71 3.54 2,000 2,260 0.0
04/12/2020
3.57
 326,460 3.62 3.62 3.54 0 0 0
03/12/2020
3.61
 567,910 3.57 3.64 3.52 200 2,889 -0.2
02/12/2020
3.51
 391,920 3.37 3.55 3.37 0 0 0
01/12/2020
3.37
 170,620 3.41 3.41 3.18 0 0 0
30/11/2020
3.41
 82,990 3.42 3.42 3.35 0 0 0
27/11/2020
3.42
 246,250 3.35 3.49 3.34 0 0 0
26/11/2020
3.35
 478,550 3.35 3.46 3.33 380 0 0.0
25/11/2020
3.35
 256,870 3.42 3.49 3.31 130 0 0.0
23/11/2020
3.49
 126,950 3.60 3.61 3.41 15,000 0 0.1
20/11/2020
3.60
 741,550 3.62 3.62 3.42 180 0 0.0
19/11/2020
3.38
 783,360 3.16 3.38 3.15 1,050 0 0.0
18/11/2020
3.16
 102,630 3.17 3.17 3.10 540 10 0.0
17/11/2020
3.18
 64,780 3.18 3.18 3.15 510 2,230 0.0
16/11/2020
3.18
 72,510 3.20 3.20 3.16 3,890 7,240 0.0
13/11/2020
3.20
 74,480 3.22 3.22 3.15 2,870 0 0.0
12/11/2020
3.17
 74,620 3.14 3.20 3.14 110 0 0.0
11/11/2020
3.20
 113,030 3.20 3.22 3.13 100 0 0.0
10/11/2020
3.20
 145,240 3.27 3.28 3.18 73,040 0 0.5
09/11/2020
3.20
 148,080 3.18 3.22 3.17 31,990 200 0.2
06/11/2020
3.18
 89,520 3.18 3.19 3.14 17,300 0 0.1
05/11/2020
3.19
 100,430 3.22 3.22 3.18 5,000 0 0.0
04/11/2020
3.22
 504,400 3.13 3.29 3.13 0 401,400 -2.6
03/11/2020
3.22
 72,960 3.08 3.29 3.08 0 0 0
02/11/2020
3.08
 90,030 3.18 3.18 3.01 0 0 0
30/10/2020
3.08
 50,370 3.13 3.13 3.08 0 0 0
29/10/2020
3.10
 80,060 3.13 3.13 3.03 0 0 0
28/10/2020
3.10
 197,110 3.32 3.32 3.10 0 0 0
27/10/2020
3.32
 72,280 3.32 3.32 3.30 33,270 0 0.2
26/10/2020
3.32
 110,030 3.36 3.36 3.32 45,330 0 0.3
23/10/2020
3.32
 194,490 3.32 3.33 3.32 74,400 0 0.5

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