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)
28/10/2024
19.43
 150,500 19.76 19.76 19.23 8,000 11,800 -0.1
25/10/2024
19.51
 137,300 19.51 19.64 19.31 0 16,800 -0.4
24/10/2024
19.51
 188,400 19.64 19.88 19.39 0 4,300 -0.1
23/10/2024
19.76
 189,000 19.80 19.80 19.51 10,500 15,800 -0.1
22/10/2024
19.80
 363,900 20.21 20.21 19.31 53,100 2,900 1.2
21/10/2024
20.21
 212,900 20.37 20.45 20.05 21,400 1,400 0.5
18/10/2024
20.37
 379,900 20.33 20.50 20.25 19,800 0 0.5
17/10/2024
20.29
 215,700 20.25 20.29 20.09 2,500 1,800 0.0
16/10/2024
20.13
 183,600 19.96 20.29 19.84 1,000 26,700 -0.6
15/10/2024
20.17
 350,500 20.29 20.41 19.96 2,600 51,800 -1.2
14/10/2024
20.41
 389,700 20.41 20.58 20.29 0 12,100 -0.3
11/10/2024
20.58
 406,700 20.62 20.66 20.37 16,600 0 0.4
10/10/2024
20.54
 963,600 20.13 20.62 20.05 76,400 3,300 1.8
09/10/2024
20.00
 212,700 19.72 20.33 19.64 10,800 4,100 0.2
08/10/2024
19.80
 180,200 19.60 19.80 19.55 100 900 0.0
07/10/2024
19.60
 251,600 20.00 20.21 19.51 3,000 11,200 -0.2
04/10/2024
20.00
 275,900 20.13 20.37 19.84 1,000 49,100 -1.2
03/10/2024
20.37
 688,900 20.62 20.78 20.17 2,900 5,200 -0.1
02/10/2024
20.58
 679,000 20.66 20.66 20.41 1,500 37,200 -0.9
01/10/2024
20.70
 1,400,700 20.37 20.82 20.37 59,600 8,000 1.3
30/09/2024
20.29
 514,000 20.05 20.29 19.84 5,200 10,300 -0.1
27/09/2024
20.05
 637,000 20.05 20.37 19.96 45,300 0 1.1
26/09/2024
20.00
 329,100 20.00 20.17 19.80 13,600 7,500 0.2
25/09/2024
19.96
 600,100 20.00 20.00 19.64 16,800 0 0.4
24/09/2024
19.96
 204,800 20.00 20.00 19.84 0 5,600 -0.1
23/09/2024
19.84
 360,800 20.05 20.05 19.72 7,500 9,900 -0.1
20/09/2024
20.13
 688,000 20.21 20.21 19.96 100,000 4,400 2.3
19/09/2024
20.00
 267,900 20.13 20.21 19.96 7,900 12,700 -0.1
18/09/2024
20.05
 936,800 19.55 20.21 19.39 5,300 96,700 -2.2
17/09/2024
19.47
 241,800 19.15 19.47 19.15 100 3,200 -0.1
16/09/2024
19.47
 238,100 19.31 19.64 19.31 19,100 0 0.5
13/09/2024
19.64
 487,500 19.31 19.72 19.23 80,700 0 1.9
12/09/2024
19.27
 212,100 19.23 19.64 19.10 1,100 1,800 0.0
11/09/2024
19.15
 439,700 18.94 19.23 18.70 41,900 26,500 0.4
10/09/2024
18.94
 345,800 19.06 19.15 18.78 100,900 24,500 1.8
09/09/2024
19.06
 134,400 19.19 19.23 18.94 18,600 11,700 0.2
06/09/2024
19.47
 152,600 19.23 19.47 18.90 7,800 2,800 0.1
05/09/2024
19.23
 456,400 19.72 19.72 19.23 121,500 400 2.9
04/09/2024
19.64
 444,600 19.35 19.72 19.27 27,000 1,400 0.6
30/08/2024
19.64
 270,300 19.39 19.64 19.23 300 200 0.0
29/08/2024
19.39
 308,300 19.39 19.43 19.19 5,500 60,900 -1.3
28/08/2024
19.39
 411,700 20.05 20.05 19.35 17,800 43,400 -0.6
27/08/2024
19.55
 316,300 19.84 19.92 19.47 700 45,400 -1.1
26/08/2024
19.84
 689,200 20.41 20.41 19.84 14,400 145,900 -3.2
23/08/2024
20.37
 953,900 20.05 20.37 19.80 21,800 28,300 -0.2
22/08/2024
20.05
 767,000 19.88 20.21 19.72 32,200 100,900 -1.7
21/08/2024
19.80
 595,400 19.68 19.88 19.60 28,800 19,300 0.2
20/08/2024
19.64
 774,000 19.72 19.80 19.43 11,200 5,000 0.1
19/08/2024
19.51
 565,100 19.23 19.55 19.23 72,000 100 1.7
16/08/2024
19.15
 551,500 18.41 19.27 18.29 155,200 27,300 3.0
15/08/2024
18.16
 573,600 18.90 18.90 18.00 2,300 90,100 -2.0
14/08/2024
18.82
 429,700 19.64 19.64 18.82 2,300 81,700 -1.9
13/08/2024
19.43
 458,300 19.51 19.51 19.02 13,600 37,500 -0.6
12/08/2024
19.43
 503,200 19.15 19.60 19.06 60,300 7,500 1.3
09/08/2024
19.15
 776,000 18.65 19.15 18.49 94,800 18,900 1.8
08/08/2024
18.45
 513,500 18.25 18.82 18.00 50,400 25,200 0.6
07/08/2024
18.41
 497,900 18.16 18.41 18.00 31,800 53,300 -0.5
06/08/2024
18.33
 689,700 17.92 18.33 17.51 23,200 55,300 -0.7
05/08/2024
17.88
 1,185,500 18.90 19.15 17.84 7,500 89,200 -1.8
02/08/2024
19.15
 629,000 18.16 19.19 18.12 128,200 0 2.9
01/08/2024
18.41
 956,400 19.55 19.68 18.33 32,200 152,900 -2.8
31/07/2024
19.68
 642,700 19.64 19.76 19.23 3,000 103,800 -2.4
30/07/2024
19.72
 632,200 19.92 19.96 19.39 200 65,700 -1.6
29/07/2024
19.88
 632,700 19.55 19.92 19.23 200 65,700 -1.6
26/07/2024
19.27
 418,400 19.31 19.39 19.15 200 45,600 -1.1
25/07/2024
19.31
 438,100 19.19 19.31 18.90 53,500 23,800 0.7
24/07/2024
19.23
 1,192,900 18.37 19.31 18.33 251,700 59,600 4.4
23/07/2024
18.49
 904,500 19.19 19.19 18.41 5,400 292,800 -6.6
22/07/2024
18.90
 931,100 19.23 19.23 18.45 106,900 106,200 0.0
19/07/2024
19.23
 703,900 19.60 19.72 19.23 28,700 7,100 0.5
18/07/2024
19.72
 2,411,800 19.15 19.72 18.53 505,700 113,200 9.0
17/07/2024
19.02
 1,933,800 20.50 20.58 19.02 136,700 59,500 1.7
16/07/2024
20.45
 697,200 20.78 21.07 20.45 47,000 7,400 1.0
15/07/2024
20.74
 758,100 20.95 21.19 20.66 18,600 109,300 -2.3
12/07/2024
21.03
 1,045,900 21.19 21.35 20.99 11,300 112,800 -2.6
11/07/2024
21.27
 1,553,000 21.27 21.72 21.11 54,200 57,800 -0.1
10/07/2024
21.11
 2,016,800 21.07 21.52 20.78 148,100 30,400 3.0
09/07/2024
20.95
 1,851,900 20.29 20.99 20.13 171,700 108,900 1.6
08/07/2024
20.29
 1,474,800 20.74 20.74 20.17 7,000 30,500 -0.6
05/07/2024
20.54
 937,500 21.11 21.11 20.54 15,500 120,100 -2.7
04/07/2024
20.86
 1,393,200 20.37 20.86 20.29 116,400 117,300 0.0
03/07/2024
20.29
 857,800 20.45 20.45 20.05 47,900 16,100 0.8
02/07/2024
20.29
 815,600 20.29 20.54 20.17 400 75,100 -1.9
01/07/2024
20.17
 944,500 19.72 20.21 19.64 267,800 67,000 4.9
28/06/2024
19.76
 2,531,200 21.11 21.11 19.76 121,000 210,140 -2.3
27/06/2024
21.11
 976,000 21.11 21.48 20.86 38,600 210,700 -4.5
26/06/2024
21.11
 2,765,100 21.85 21.85 20.78 39,600 473,200 -11.3
25/06/2024
21.64
 2,289,000 22.25 22.54 21.27 8,600 9,100 0.0
24/06/2024
22.25
 2,945,600 23.97 24.05 22.25 47,100 76,600 -0.9
21/06/2024
23.77
 4,834,000 22.99 24.01 22.99 1,009,000 4,400 29.0
20/06/2024
22.99
 1,137,700 23.48 23.48 22.75 7,100 68,400 -1.7
19/06/2024
23.24
 2,628,600 22.75 23.24 22.30 18,800 455,900 -12.1
18/06/2024
22.75
 3,750,200 23.36 23.52 22.58 200 318,800 -9.0
17/06/2024
23.24
 3,024,800 23.97 24.38 23.20 38,900 290,188 -7.4
14/06/2024
23.89
 6,521,700 23.60 24.95 23.36 481,600 184,300 8.9
13/06/2024
23.48
 3,856,900 23.24 23.73 22.83 0 0 0
12/06/2024
23.07
 1,509,300 23.20 23.52 22.79 48,700 104,987 -1.6
11/06/2024
23.20
 2,570,200 22.30 23.20 22.30 243,200 21,600 6.1
10/06/2024
22.25
 1,661,200 22.70 22.70 22.17 45,600 84,400 -1.1
07/06/2024
22.34
 2,022,200 22.54 22.91 22.30 53,300 122,100 -1.9

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