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)
22/10/2020
3.32
 131,970 3.34 3.37 3.30 2,000 0 0.0
21/10/2020
3.34
 161,920 3.33 3.38 3.30 9,640 0 0.1
20/10/2020
3.33
 143,400 3.21 3.35 3.21 32,620 0 0.2
19/10/2020
3.22
 157,630 3.23 3.25 3.22 0 0 0
16/10/2020
3.23
 47,940 3.24 3.26 3.22 0 0 0
15/10/2020
3.24
 249,650 3.25 3.36 3.21 6,000 0 0.0
14/10/2020
3.25
 199,900 3.27 3.28 3.25 0 0 0
13/10/2020
3.26
 109,030 3.25 3.32 3.22 0 0 0
12/10/2020
3.25
 232,410 3.33 3.35 3.25 0 0 0
09/10/2020
3.33
 181,430 3.38 3.38 3.33 0 0 0
08/10/2020
3.38
 295,860 3.40 3.40 3.36 135,870 0 0.9
07/10/2020
3.40
 148,510 3.47 3.47 3.40 0 0 0
06/10/2020
3.44
 159,230 3.56 3.56 3.42 3,000 0 0.0
05/10/2020
3.47
 373,350 3.28 3.49 3.25 0 28,740 -0.2
02/10/2020
3.31
 349,680 3.37 3.40 3.14 1,500 0 0.0
01/10/2020
3.37
 357,690 3.42 3.43 3.35 370 0 0.0
30/09/2020
3.42
 206,280 3.43 3.45 3.42 0 0 0
29/09/2020
3.43
 217,520 3.45 3.52 3.43 8,500 0 0.1
28/09/2020
3.45
 244,720 3.44 3.52 3.44 0 0 0
25/09/2020
3.47
 284,760 3.47 3.49 3.44 0 0 0
24/09/2020
3.47
 339,730 3.53 3.54 3.42 0 1,040 0.0
23/09/2020
3.53
 260,750 3.54 3.59 3.52 0 0 0
22/09/2020
3.55
 350,360 3.48 3.59 3.48 0 0 0
21/09/2020
3.58
 392,420 3.64 3.65 3.54 11,000 0 0.1
18/09/2020
3.64
 326,780 3.69 3.71 3.62 0 0 0
17/09/2020
3.69
 710,350 3.63 3.83 3.62 0 0 0
16/09/2020
3.63
 575,060 3.47 3.66 3.45 2,000 113,220 -0.8
15/09/2020
3.49
 510,590 3.50 3.56 3.45 5,000 0 0.0
14/09/2020
3.50
 500,330 3.57 3.57 3.44 4,500 0 0.0
11/09/2020
3.52
 353,130 3.58 3.61 3.49 50 0 0.0
10/09/2020
3.58
 540,440 3.57 3.71 3.57 9,360 0 0.1
09/09/2020
3.52
 489,080 3.40 3.56 3.36 4,000 0 0.0
08/09/2020
3.47
 408,750 3.52 3.54 3.40 9,000 0 0.1
07/09/2020
3.42
 664,280 3.39 3.57 3.39 6,220 9,110 0.0
04/09/2020
3.39
 895,520 3.32 3.42 3.31 0 0 0
03/09/2020
3.41
 588,230 3.33 3.45 3.33 9,450 7,570 0.0
01/09/2020
3.35
 820,790 3.32 3.46 3.27 0 9,800 -0.1
31/08/2020
3.46
 2,172,640 3.46 3.46 3.37 7,000 0 0.0
28/08/2020
3.24
 1,063,620 3.24 3.24 3.23 2,040 80,000 -0.5
27/08/2020
3.03
 963,510 2.88 3.03 2.85 0 0 0
26/08/2020
2.83
 93,730 2.85 2.88 2.83 0 0 0
25/08/2020
2.86
 199,680 2.93 2.93 2.86 0 1,580 0.0
24/08/2020
2.90
 190,280 2.85 2.96 2.85 0 0 0
21/08/2020
2.85
 123,820 2.86 2.91 2.83 50 0 0.0
20/08/2020
2.86
 233,650 2.92 2.92 2.81 0 0 0
19/08/2020
2.96
 401,740 3.01 3.02 2.93 21,580 0 0.1
18/08/2020
2.91
 262,560 2.75 2.91 2.74 200 2,300 0.0
17/08/2020
2.75
 318,140 2.75 2.77 2.62 0 61,100 -0.3
14/08/2020
2.61
 252,600 2.54 2.71 2.53 0 39,640 -0.2
13/08/2020
2.54
 45,230 2.54 2.54 2.49 0 20,090 -0.1
12/08/2020
2.54
 50,720 2.56 2.56 2.44 380 0 0.0
11/08/2020
2.56
 99,890 2.55 2.57 2.55 0 37,510 -0.2
10/08/2020
2.57
 62,070 2.59 2.59 2.54 0 7,400 0.0
07/08/2020
2.59
 190,310 2.45 2.64 2.45 0 109,000 -0.6
06/08/2020
2.48
 71,600 2.45 2.50 2.44 0 0 0
05/08/2020
2.49
 116,830 2.51 2.51 2.44 27,000 540 0.1
04/08/2020
2.51
 88,200 2.46 2.51 2.46 0 47,690 -0.2
03/08/2020
2.54
 90,930 2.57 2.57 2.41 0 0 0
31/07/2020
2.40
 127,940 2.25 2.40 2.25 0 54,000 -0.3
30/07/2020
2.25
 134,540 2.20 2.25 2.20 100 87,510 -0.4
29/07/2020
2.20
 79,220 2.32 2.32 2.18 100 0 0.0
28/07/2020
2.34
 85,350 2.30 2.34 2.20 0 46,190 -0.2
27/07/2020
2.30
 138,940 2.30 2.31 2.30 0 0 0
24/07/2020
2.47
 110,890 2.58 2.58 2.40 0 80 0.0
23/07/2020
2.58
 46,140 2.55 2.61 2.55 0 0 0
22/07/2020
2.64
 20,590 2.64 2.64 2.61 0 7,400 0.0
21/07/2020
2.64
 81,680 2.66 2.71 2.64 0 50 0.0
20/07/2020
2.71
 88,670 2.71 2.76 2.69 0 10 0.0
17/07/2020
2.76
 70,170 2.72 2.78 2.71 0 33,200 -0.2
16/07/2020
2.76
 68,440 2.77 2.78 2.75 0 38,460 -0.2
15/07/2020
2.77
 177,000 2.77 2.78 2.76 0 98,400 -0.6
14/07/2020
2.76
 143,110 2.75 2.79 2.75 0 30,860 -0.2
13/07/2020
2.78
 21,100 2.79 2.79 2.74 0 3,100 0.0
10/07/2020
2.79
 41,510 2.79 2.79 2.69 0 12,120 -0.1
09/07/2020
2.79
 71,490 2.75 2.86 2.75 0 43,200 -0.2
08/07/2020
2.78
 43,220 2.81 2.82 2.78 0 200 0.0
07/07/2020
2.83
 76,420 2.81 2.83 2.81 37,100 21,510 0.1
06/07/2020
2.81
 41,690 2.86 2.86 2.79 0 210 0.0
03/07/2020
2.86
 61,560 2.85 2.93 2.85 270 15,040 -0.1
02/07/2020
2.85
 23,370 2.83 2.85 2.81 0 15,400 -0.1
01/07/2020
2.87
 184,620 2.79 2.88 2.78 1,300 93,500 -0.5
30/06/2020
2.79
 132,300 2.79 2.82 2.79 40,000 16,300 0.1
29/06/2020
2.79
 148,520 2.76 2.84 2.76 0 25,810 -0.1
26/06/2020
2.86
 80,860 2.87 2.87 2.82 0 16,300 -0.1
25/06/2020
2.86
 85,140 2.75 2.90 2.75 5,000 20 0.0
24/06/2020
2.87
 147,600 2.84 2.90 2.83 59,320 0 0.3
23/06/2020
2.86
 196,890 2.87 2.96 2.85 100 62,700 -0.4
22/06/2020
2.88
 130,650 2.79 2.97 2.79 260 80,600 -0.5
19/06/2020
2.79
 193,160 2.76 2.79 2.71 710 129,860 -0.7
18/06/2020
2.81
 201,650 2.85 2.87 2.71 0 0 0
17/06/2020
2.91
 66,380 3.01 3.01 2.83 300 3,000 0
16/06/2020
3.01
 107,480 3.06 3.06 2.94 31,350 30,180 0.0
15/06/2020
3.01
 425,340 3.14 3.14 3.01 226,840 135,080 0.6
12/06/2020
3.10
 244,470 2.83 3.10 2.76 91,910 150 0.5
11/06/2020
2.93
 494,230 2.93 3.11 2.93 67,820 78,900 0.0
10/06/2020
2.91
 169,970 2.88 2.93 2.86 27,300 85,970 -0.4
09/06/2020
2.88
 407,640 2.76 2.90 2.76 17,910 138,900 -0.7
08/06/2020
2.74
 282,810 2.58 2.74 2.57 19,990 100,170 -0.4
05/06/2020
2.56
 94,170 2.55 2.59 2.53 19,990 56,070 -0.2
04/06/2020
2.55
 69,850 2.56 2.56 2.54 19,990 8,390 0.1

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