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)
06/06/2024
22.50
 2,174,500 23.32 23.32 22.42 16,000 320,480 -8.5
05/06/2024
22.91
 2,656,900 23.73 24.01 22.91 67,000 83,300 -0.5
04/06/2024
23.28
 2,834,900 23.65 24.14 23.24 186,500 402,500 -6.2
03/06/2024
23.24
 4,134,300 22.79 23.97 22.79 283,300 411,600 -3.8
31/05/2024
22.75
 983,100 22.91 23.07 22.50 46,000 46,400 0.0
30/05/2024
22.83
 1,319,000 22.25 22.83 22.25 128,300 126,300 0.1
29/05/2024
22.50
 1,310,900 23.15 23.15 22.50 19,800 84,900 -1.8
28/05/2024
22.91
 1,349,500 22.79 23.32 22.42 59,700 103,600 -1.3
27/05/2024
22.58
 1,213,700 22.46 22.79 22.25 145,400 0 4.0
24/05/2024
22.46
 2,519,600 23.40 23.52 21.93 235,000 205,000 0.8
23/05/2024
23.40
 3,084,800 22.38 23.69 22.34 649,800 110,400 15.3
22/05/2024
22.34
 2,299,800 22.58 22.66 21.89 3,200 325,900 -8.8
21/05/2024
22.54
 3,294,300 22.17 23.03 22.01 138,500 478,100 -9.3
20/05/2024
22.17
 1,461,600 22.25 22.62 21.93 216,800 33,500 5.0
16/05/2024
21.93
 2,588,500 22.50 22.50 21.89 250,700 19,800 6.3
15/05/2024
22.17
 2,856,800 22.50 22.66 22.01 120,300 296,000 -4.8
14/05/2024
22.25
 3,149,100 20.82 22.25 20.82 367,100 82,000 7.4
13/05/2024
21.03
 1,759,000 21.35 21.60 20.70 151,400 152,300 -0.1
10/05/2024
20.74
 4,195,000 19.60 20.74 19.55 80,900 83,700 0.0
09/05/2024
19.39
 1,236,300 20.05 20.05 19.23 158,500 73,800 2.0
08/05/2024
19.64
 2,275,400 18.90 19.84 18.86 191,700 41,800 3.6
07/05/2024
18.86
 1,829,500 18.08 19.15 18.08 301,100 128,600 3.9
06/05/2024
18.00
 584,900 17.75 18.00 17.71 95,500 15,400 1.8
03/05/2024
17.67
 571,700 18.25 18.25 17.67 10,100 18,200 -0.2
02/05/2024
17.84
 612,300 17.71 18.45 17.71 22,200 96,600 -1.7
26/04/2024
17.96
 517,900 17.43 18.00 17.43 19,600 0 0.4
25/04/2024
17.51
 549,700 17.67 18.41 17.47 18,500 56,900 -0.8
24/04/2024
17.51
 593,800 16.77 17.51 16.69 209,800 2,700 4.4
23/04/2024
16.36
 495,200 17.67 17.67 16.36 100 38,900 -0.8
22/04/2024
17.35
 211,700 17.71 17.71 17.22 14,000 40,400 -0.6
19/04/2024
17.18
 778,000 17.35 17.51 16.69 38,000 35,900 0.0
17/04/2024
17.35
 508,600 17.67 17.67 17.26 98,100 13,000 1.8
16/04/2024
17.18
 1,021,400 17.43 17.55 16.77 79,100 3,100 1.6
15/04/2024
17.51
 1,272,100 18.65 19.15 17.51 32,400 17,100 0.4
12/04/2024
18.65
 455,900 18.74 18.78 18.53 9,600 8,000 0.0
11/04/2024
18.61
 438,900 18.25 18.65 18.16 18,200 0 0.4
10/04/2024
18.49
 455,900 19.02 19.06 18.49 6,000 0 0.1
09/04/2024
18.70
 572,300 18.41 18.74 18.12 3,800 25,600 -0.5
08/04/2024
18.20
 1,450,100 18.94 18.94 18.20 7,100 414,100 -9.2
05/04/2024
18.94
 1,489,100 19.31 19.31 18.90 500 109,100 -2.5
04/04/2024
19.47
 1,107,300 19.80 19.80 19.35 100 148,000 -3.5
03/04/2024
19.88
 2,085,000 19.96 20.45 19.72 186,500 73,600 2.8
02/04/2024
19.80
 1,264,100 19.80 19.88 19.51 21,400 3,500 0.4
01/04/2024
19.76
 2,076,800 19.55 20.05 19.47 176,300 74,500 2.4
29/03/2024
19.35
 669,600 19.06 19.43 18.90 59,300 74,200 -0.3
28/03/2024
19.06
 589,200 19.60 19.60 18.98 1,800 72,600 -1.7
27/03/2024
19.31
 1,205,500 18.82 19.31 18.70 46,400 29,000 0.4
26/03/2024
18.70
 807,100 18.74 18.94 18.61 23,300 46,100 -0.5
25/03/2024
18.86
 1,212,700 19.06 19.27 18.65 25,400 148,200 -2.8
22/03/2024
19.19
 1,193,900 19.39 19.64 19.06 500 377,000 -8.8
21/03/2024
19.31
 1,294,000 19.51 19.64 19.31 88,400 31,600 1.4
20/03/2024
19.39
 498,900 19.68 19.68 19.31 23,700 38,000 -0.3
19/03/2024
19.55
 1,406,900 19.15 19.96 18.86 312,900 105,100 4.9
18/03/2024
19.15
 3,592,600 19.39 19.92 18.33 77,100 572,200 -11.6
15/03/2024
19.51
 1,732,900 19.06 19.51 18.86 128,600 192,800 -1.5
14/03/2024
18.98
 2,558,500 19.92 20.00 18.98 62,400 85,500 -0.5
13/03/2024
19.84
 3,119,000 19.80 20.41 19.60 423,500 20,600 9.9
12/03/2024
19.51
 2,086,500 18.45 19.51 18.33 260,200 78,100 4.2
11/03/2024
18.25
 1,480,900 17.84 18.61 17.84 291,700 3,400 6.4
08/03/2024
17.84
 1,043,800 17.67 18.37 17.63 28,400 5,400 0.5
07/03/2024
17.71
 716,700 17.71 18.08 17.26 23,900 48,300 -0.5
06/03/2024
17.63
 592,300 17.92 18.08 17.63 7,400 137,200 -2.8
05/03/2024
18.00
 901,000 18.29 18.33 17.96 13,300 22,600 -0.2
04/03/2024
18.33
 810,800 18.74 18.74 18.25 1,900 82,200 -1.8
01/03/2024
18.49
 1,386,300 17.75 18.74 17.59 174,500 220,800 -1.0
29/02/2024
17.75
 833,400 18.16 18.33 17.67 14,400 100,100 -1.9
28/02/2024
18.16
 624,400 18.45 18.45 17.88 39,500 12,300 0.6
27/02/2024
18.29
 2,129,400 17.92 18.49 17.75 269,300 135,630 3.0
26/02/2024
17.67
 526,500 17.10 17.67 16.77 97,700 18,600 1.6
23/02/2024
17.10
 710,100 17.51 17.67 16.53 18,400 59,300 -0.9
22/02/2024
17.51
 382,000 17.59 17.75 17.51 11,100 9,100 0.0
21/02/2024
17.59
 563,900 17.35 17.96 17.35 15,400 45,400 -0.6
20/02/2024
17.30
 932,700 17.59 17.67 17.22 9,700 93,000 -1.8
19/02/2024
17.63
 485,400 17.67 17.75 17.55 10,500 7,800 0.1
16/02/2024
17.75
 684,600 17.75 18.04 17.59 12,700 92,600 -1.7
15/02/2024
17.63
 412,400 17.92 18.00 17.63 6,700 47,500 -0.9
07/02/2024
17.88
 749,400 17.71 18.16 17.67 40,400 21,000 0.4
06/02/2024
17.80
 566,300 17.88 17.88 17.59 4,900 37,900 -0.7
05/02/2024
17.88
 1,077,900 17.80 18.57 17.75 158,700 34,800 2.7
02/02/2024
17.75
 600,400 18.08 18.08 17.59 200 28,501 -0.6
01/02/2024
17.71
 2,705,300 16.61 17.71 16.61 244,400 96,200 3.2
31/01/2024
16.57
 901,300 16.77 17.02 16.53 100 38,500 -0.8
30/01/2024
16.53
 592,700 16.57 16.61 16.40 20,000 45,100 -0.5
29/01/2024
16.45
 988,700 15.95 16.94 15.95 23,300 28,500 -0.1
26/01/2024
15.87
 485,400 15.71 15.87 15.63 19,900 27,700 -0.1
25/01/2024
15.63
 367,000 15.67 15.83 15.59 0 61,300 -1.2
24/01/2024
15.67
 450,100 15.55 15.87 15.55 14,600 39,100 -0.5
23/01/2024
15.59
 297,300 15.59 15.71 15.55 15,800 30,600 -0.3
22/01/2024
15.59
 1,091,000 15.71 15.79 15.55 8,900 3,000 0.1
19/01/2024
15.79
 525,400 15.87 15.95 15.59 100 8,800 -0.2
18/01/2024
15.83
 757,500 15.63 15.83 15.55 42,100 2,600 0.8
17/01/2024
15.63
 403,900 15.87 16.24 15.63 21,300 10,600 0.2
16/01/2024
15.63
 486,000 15.42 15.79 15.42 29,300 30,500 0.0
15/01/2024
15.55
 774,900 16.04 16.36 15.46 10,900 2,500 0.2
12/01/2024
16.04
 538,900 16.94 16.94 16.04 17,700 6,600 0.2
11/01/2024
16.98
 214,500 16.77 17.02 16.69 7,900 0 0.2
10/01/2024
16.77
 308,800 17.02 17.02 16.73 1,000 18,000 -0.4
09/01/2024
17.02
 253,200 16.98 17.10 16.90 0 10,300 -0.2
08/01/2024
17.10
 507,700 17.18 17.18 17.02 7,800 1,600 0.1
05/01/2024
17.14
 548,900 17.39 17.39 16.77 5,000 52,400 -1.0

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