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)
19/08/2025
20.96
 1,626,700 21.24 21.29 20.87 174,500 82,500 2.1
18/08/2025
21.24
 1,223,300 21.62 21.62 21.10 61,100 313,200 -5.8
15/08/2025
21.57
 1,435,000 22.32 22.32 21.48 97,300 67,000 0.7
14/08/2025
22.18
 1,600,000 22.41 22.41 22.08 74,500 255,200 -4.3
13/08/2025
22.32
 2,492,200 22.27 22.78 21.57 444,200 656,600 -5.0
12/08/2025
22.08
 1,141,400 22.41 22.60 21.99 69,100 303,500 -5.6
11/08/2025
22.22
 1,767,100 22.08 22.50 22.08 256,100 308,300 -1.2
08/08/2025
21.94
 1,156,200 21.90 22.41 21.76 134,900 55,700 1.9
07/08/2025
21.90
 666,400 21.66 22.13 21.66 54,600 26,300 0.7
06/08/2025
21.62
 651,800 21.66 22.04 21.52 19,300 124,200 -2.4
05/08/2025
21.52
 2,144,500 22.41 22.41 20.82 84,300 296,700 -5.0
04/08/2025
22.36
 930,000 22.32 22.64 22.22 142,900 62,600 1.9
01/08/2025
22.32
 1,043,000 22.69 22.69 22.27 10,200 182,300 -4.1
31/07/2025
22.41
 1,296,700 22.41 22.69 22.32 264,400 125,100 3.4
30/07/2025
22.32
 1,684,600 22.83 22.83 22.13 44,400 432,000 -9.3
29/07/2025
22.27
 3,938,300 22.50 23.16 22.18 496,100 339,600 3.8
28/07/2025
22.36
 1,724,400 22.55 22.60 22.13 38,700 345,100 -7.3
25/07/2025
22.41
 2,750,900 21.62 22.55 21.62 425,700 55,500 8.7
24/07/2025
21.62
 1,302,700 21.76 21.85 21.38 241,900 77,000 3.8
23/07/2025
21.57
 1,364,600 21.34 21.80 21.34 301,700 34,600 6.2
22/07/2025
21.29
 1,254,900 21.24 21.29 21.01 44,500 220,300 -4.0
21/07/2025
21.29
 1,460,600 21.71 21.71 21.29 13,400 195,700 -4.2
18/07/2025
21.66
 2,017,300 21.94 22.18 21.66 94,000 236,900 -3.4
17/07/2025
21.76
 1,638,800 21.43 21.85 21.34 230,000 102,700 3.0
16/07/2025
21.43
 1,390,100 21.20 21.52 21.06 300,500 67,400 5.3
15/07/2025
21.15
 1,557,400 21.38 21.57 21.15 153,000 46,200 2.4
14/07/2025
21.43
 934,400 21.52 21.66 21.10 31,900 95,500 -1.5
11/07/2025
21.52
 1,577,300 21.71 21.94 21.52 36,700 176,400 -3.2
10/07/2025
21.57
 2,045,400 21.20 21.94 21.20 224,800 245,500 -0.5
09/07/2025
21.15
 1,634,600 21.29 21.52 21.01 104,100 162,500 -1.3
08/07/2025
21.20
 890,200 21.38 21.48 21.01 137,200 38,600 2.2
07/07/2025
21.34
 931,400 21.43 21.57 21.20 26,500 113,700 -2.0
04/07/2025
21.34
 1,142,900 20.96 21.38 20.82 166,200 38,700 2.9
03/07/2025
20.87
 929,700 20.82 21.01 20.73 151,500 15,300 3.0
02/07/2025
20.87
 510,600 20.87 20.92 20.63 60,500 38,400 0.5
01/07/2025
20.87
 713,000 21.29 21.29 20.82 23,600 23,200 0.0
30/06/2025
21.29
 837,300 21.01 21.43 20.96 88,500 34,200 1.2
27/06/2025
20.92
 1,174,300 20.54 21.24 20.54 171,600 61,000 2.5
26/06/2025
20.54
 620,200 20.68 20.68 20.31 105,700 12,000 2.1
25/06/2025
20.40
 361,800 20.54 20.82 20.35 3,200 2,100 0.0
24/06/2025
20.40
 414,800 20.45 20.68 20.40 2,000 3,700 0.0
23/06/2025
20.49
 1,114,400 20.31 20.82 20.26 18,800 178,600 -3.5
20/06/2025
20.82
 452,100 20.82 20.92 20.73 10,100 50,300 -0.9
19/06/2025
20.87
 676,300 21.10 21.10 20.68 10,800 72,600 -1.4
18/06/2025
21.15
 510,600 21.06 21.66 21.01 64,800 0 1.5
17/06/2025
21.10
 486,500 21.01 21.20 20.96 56,400 100 1.3
16/06/2025
21.01
 547,900 20.73 21.29 20.68 111,500 2,600 2.5
13/06/2025
20.92
 949,400 20.92 21.01 20.40 9,400 50,200 -0.9
12/06/2025
21.20
 508,500 21.57 21.57 21.15 9,100 67,900 -1.3
11/06/2025
21.43
 681,800 20.96 21.52 20.77 15,700 131,100 -2.6
10/06/2025
21.06
 554,700 21.01 21.10 20.82 10,000 0 -2.2
09/06/2025
20.87
 673,500 21.80 21.80 20.82 20,934 0 0.0
06/06/2025
21.29
 954,300 21.99 22.04 21.24 115,400 0 -2.9
05/06/2025
21.99
 2,213,200 21.01 21.99 21.01 363,800 0 6.7
04/06/2025
20.87
 806,100 21.20 21.20 20.87 5,200 0 -0.9
03/06/2025
21.20
 924,500 20.82 21.29 20.73 208,400 0 4.3
02/06/2025
20.82
 510,900 21.10 21.10 20.63 10,700 0 -1.6
30/05/2025
21.10
 961,200 20.82 21.48 20.82 118,800 0 0.6
29/05/2025
20.82
 599,200 20.96 21.06 20.54 19,700 0 -1.2
28/05/2025
20.92
 776,600 20.68 21.10 20.54 57,200 0 0.0
27/05/2025
20.68
 511,100 20.45 20.68 20.45 101,900 10,000 2.0
26/05/2025
20.54
 385,600 20.17 20.54 19.98 33,400 0 0.0
23/05/2025
20.35
 364,600 20.82 20.82 20.31 900 120,300 -2.6
22/05/2025
20.68
 590,600 20.45 20.87 20.31 80,100 0 0.6
21/05/2025
20.45
 576,500 20.35 20.59 20.07 69,000 0 0.7
20/05/2025
20.54
 593,400 20.40 20.54 20.07 65,308 0 0.6
19/05/2025
20.40
 704,100 20.59 20.68 20.31 113,400 0 1.9
16/05/2025
20.82
 453,400 21.29 21.29 20.82 9,800 0 -0.3
15/05/2025
21.29
 526,800 21.38 21.48 21.06 3,100 0 -0.4
14/05/2025
21.57
 654,900 21.20 21.62 21.20 132,400 32,300 2.3
13/05/2025
21.29
 661,100 21.29 21.43 21.10 11,400 49,000 -0.9
12/05/2025
21.20
 473,200 21.15 21.29 20.92 0 2,300 -0.1
09/05/2025
21.20
 692,300 20.82 21.20 20.49 66,200 16,500 1.1
08/05/2025
20.82
 487,700 20.26 20.82 20.26 22,200 52,400 -0.7
07/05/2025
20.82
 442,800 20.82 20.82 20.35 16,600 81,200 -1.4
06/05/2025
20.82
 928,800 20.07 20.96 20.07 60,700 5,000 1.2
05/05/2025
20.07
 326,700 19.75 20.17 19.75 43,800 0 0.7
29/04/2025
19.93
 284,200 20.26 20.40 19.75 0 36,600 -0.8
28/04/2025
20.26
 386,700 20.35 20.68 20.12 500 5,300 -0.1
25/04/2025
20.26
 871,900 19.84 20.63 19.84 71,100 23,500 1.0
24/04/2025
19.47
 620,500 19.05 19.51 19.00 96,100 2,000 1.9
23/04/2025
19.14
 361,200 19.23 19.33 18.86 4,800 8,200 -0.1
22/04/2025
19.23
 812,400 18.81 19.51 18.07 23,400 67,100 -0.9
21/04/2025
19.42
 462,800 19.33 19.61 19.05 11,400 55,600 -0.9
18/04/2025
19.61
 560,000 19.09 20.03 19.05 7,200 94,600 -1.8
17/04/2025
19.09
 357,500 18.30 19.09 18.30 36,000 0 0.7
16/04/2025
18.81
 328,300 18.95 19.19 18.58 35,500 2,700 0.7
15/04/2025
18.95
 418,600 19.09 19.19 18.67 26,200 16,600 0.2
14/04/2025
19.37
 361,700 19.47 19.47 18.95 3,200 135,400 -2.7
11/04/2025
19.28
 938,000 19.47 19.47 18.30 71,000 50,500 0.4
10/04/2025
18.25
 79,700 18.25 18.25 18.25 0 0 0
09/04/2025
17.09
 1,070,100 17.09 17.65 17.09 152,800 1,000 2.8
08/04/2025
18.35
 228,700 19.70 19.70 18.35 8,500 4,400 0.1
04/04/2025
19.70
 1,374,000 19.51 20.26 19.51 77,400 7,200 1.5
03/04/2025
20.96
 615,700 21.90 21.90 20.96 2,200 0 0.0
02/04/2025
22.50
 327,300 22.55 22.64 22.13 0 1,000 0.0
01/04/2025
22.60
 343,700 21.85 22.60 21.85 0 200 0.0
31/03/2025
22.60
 531,700 22.88 22.88 21.94 100 0 0.0
28/03/2025
22.83
 209,300 23.25 23.25 22.74 100 0 0.0
27/03/2025
23.16
 610,800 22.60 23.16 22.60 0 13,400 -0.3

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