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)
04/01/2024
17.26
 518,300 17.59 17.67 17.26 100 7,100 -0.1
03/01/2024
17.39
 747,800 17.06 17.63 16.85 49,600 3,000 1.0
02/01/2024
17.06
 395,800 17.02 17.18 16.94 8,200 5,400 0.1
29/12/2023
17.06
 619,700 16.73 17.06 16.73 17,200 2,300 0.3
28/12/2023
16.73
 474,400 16.73 17.06 16.69 200 100 0.0
27/12/2023
16.81
 669,500 17.14 17.14 16.57 14,600 19,300 -0.1
26/12/2023
16.94
 736,400 16.36 17.18 16.36 31,000 1,300 0.6
25/12/2023
16.28
 395,200 16.16 16.28 16.04 17,600 1,400 0.3
22/12/2023
16.12
 792,800 15.71 16.32 15.71 15,700 500 0.3
21/12/2023
15.55
 150,900 15.50 15.55 15.30 22,300 0 0.4
20/12/2023
15.50
 222,600 15.34 15.63 15.34 12,500 2,000 0.2
19/12/2023
15.34
 198,700 15.22 15.46 15.14 4,100 2,700 0.0
18/12/2023
15.26
 294,800 15.55 15.55 15.26 300 16,100 -0.3
15/12/2023
15.38
 291,600 15.55 15.75 15.38 400 7,500 -0.1
14/12/2023
15.67
 487,200 15.55 15.87 15.42 0 13,600 -0.3
13/12/2023
15.46
 667,200 15.87 15.87 15.38 300 25,600 -0.5
12/12/2023
15.83
 335,700 15.87 16.00 15.63 4,200 12,300 -0.2
11/12/2023
15.83
 283,900 16.20 16.20 15.75 18,400 500 0.4
08/12/2023
15.95
 483,700 16.28 16.36 15.83 35,200 600 0.7
07/12/2023
16.04
 832,800 16.20 16.20 15.59 10,200 19,800 -0.2
06/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
06/12/2023
16.00
 1,172,700 15.55 16.00 15.34 48,900 52,500 -0.1
05/12/2023
14.99
 939,200 15.11 15.11 14.96 28,400 2,000 0.7
04/12/2023
15.02
 1,052,700 14.96 15.14 14.90 19,700 14,500 0.1
01/12/2023
15.05
 524,600 15.22 15.22 14.79 10,900 26,200 -0.4
30/11/2023
15.25
 801,000 15.08 15.40 15.08 51,900 17,300 0.9
29/11/2023
14.99
 644,800 15.25 15.28 14.79 51,700 5,400 1.2
28/11/2023
15.22
 559,400 15.34 15.34 14.79 5,600 8,600 -0.1
27/11/2023
15.31
 765,500 15.25 15.78 15.11 2,200 0 0.1
24/11/2023
15.08
 1,285,100 14.84 15.08 14.20 91,100 7,200 2.1
23/11/2023
14.84
 727,800 16.19 16.19 14.84 3,100 0 0.1
22/11/2023
15.95
 878,100 15.52 16.19 15.52 25,000 5,000 0.5
21/11/2023
15.43
 526,700 15.49 15.52 15.22 20,900 0 0.5
20/11/2023
15.40
 990,800 14.55 15.63 14.35 35,500 11,100 0.6
17/11/2023
14.61
 528,700 14.73 14.87 14.38 500 6,000 -0.1
16/11/2023
14.58
 943,300 13.68 14.58 13.59 0 0 0
15/11/2023
13.65
 149,500 13.73 13.97 13.62 3,600 4,200 0.0
14/11/2023
13.65
 108,200 13.62 13.79 13.44 700 3,410 -0.1
13/11/2023
13.62
 161,500 13.56 13.85 13.44 3,300 4,200 0.0
10/11/2023
13.85
 120,100 13.73 14.03 13.73 5,800 1,700 0.1
09/11/2023
14.03
 403,000 14.03 14.26 13.73 1,100 4,700 -0.1
08/11/2023
14.03
 224,500 13.68 14.08 13.53 12,100 10,000 0.0
07/11/2023
13.68
 142,900 13.65 13.73 13.44 2,400 4,400 0.0
06/11/2023
13.65
 181,200 13.41 13.65 13.30 0 7,600 -0.2
03/11/2023
13.44
 219,100 13.62 13.62 13.00 4,500 9,500 -0.1
02/11/2023
13.15
 172,500 12.57 13.15 12.39 600 4,200 -0.1
01/11/2023
12.30
 194,100 11.45 12.30 11.40 23,700 0 0.5
31/10/2023
11.51
 232,900 11.51 11.63 11.10 11,900 17,900 -0.1
30/10/2023
11.51
 240,600 11.75 12.27 11.51 0 1,000 0.0
27/10/2023
12.36
 146,100 12.36 12.54 11.51 4,200 0 0.1
26/10/2023
12.36
 327,300 13.00 13.03 12.36 300 2,600 0.0
25/10/2023
13.27
 160,000 13.47 13.68 13.15 0 17,300 -0.4
24/10/2023
13.41
 71,200 13.03 13.44 13.03 0 6,600 -0.1
23/10/2023
13.38
 142,100 13.44 13.50 13.09 4,000 8,300 -0.1
20/10/2023
13.73
 170,900 13.15 13.73 13.15 0 7,600 -0.2
19/10/2023
13.56
 345,400 13.44 13.56 12.97 0 16,500 -0.4
18/10/2023
13.85
 702,400 14.90 14.90 12.97 9,300 2,000 0.2
17/10/2023
13.94
 434,200 15.08 15.08 13.94 700 0 0.0
16/10/2023
14.96
 596,900 14.67 15.14 14.67 6,600 0 0.2
13/10/2023
14.67
 358,400 14.73 14.79 14.14 6,900 100 0.2
12/10/2023
14.73
 533,200 14.61 15.11 14.44 2,300 4,500 -0.1
11/10/2023
14.35
 1,009,000 13.41 14.35 13.41 4,900 22,700 -0.4
10/10/2023
13.41
 209,900 13.32 13.41 13.27 8,600 1,500 0.2
09/10/2023
13.30
 242,100 13.38 13.44 13.15 0 600 0.0
06/10/2023
13.38
 99,400 13.27 13.38 12.92 1,000 8,300 -0.2
05/10/2023
13.30
 107,500 13.32 13.44 12.92 0 400 0.0
04/10/2023
13.32
 92,200 13.09 13.38 12.92 600 4,800 -0.1
03/10/2023
13.32
 124,000 13.27 13.56 12.97 0 6,800 -0.2
02/10/2023
13.68
 62,400 13.59 13.68 13.30 300 4,600 -0.1
29/09/2023
13.59
 73,000 13.09 13.68 13.09 0 8,300 -0.2
28/09/2023
13.50
 149,400 13.44 13.68 13.03 1,100 6,500 -0.1
27/09/2023
13.62
 169,400 12.95 13.62 12.74 2,600 800 0.0
26/09/2023
13.06
 147,700 12.62 13.15 12.62 16,100 100 0.4
25/09/2023
13.03
 384,200 13.50 13.50 12.80 0 7,200 -0.2
22/09/2023
13.56
 268,200 13.70 14.00 13.50 1,600 13,100 -0.3
21/09/2023
13.94
 168,200 14.08 14.08 13.79 100 21,500 -0.5
20/09/2023
14.08
 195,400 14.20 14.38 13.79 800 15,300 -0.3
19/09/2023
14.03
 79,600 14.03 14.03 13.62 3,300 8,600 -0.1
18/09/2023
14.03
 278,100 13.79 14.03 13.56 0 0 0
15/09/2023
14.29
 288,600 14.55 14.55 14.08 3,200 17,300 -0.3
14/09/2023
14.58
 344,800 14.70 14.79 14.23 20,900 17,000 0.1
13/09/2023
14.70
 600,700 14.84 14.84 14.26 0 18,100 -0.5
12/09/2023
14.26
 340,600 14.14 14.26 13.79 1,300 8,400 -0.2
11/09/2023
14.06
 362,400 14.11 14.44 13.76 2,400 24,800 -0.5
08/09/2023
14.06
 497,800 13.73 14.08 13.68 16,200 11,000 0.1
07/09/2023
13.68
 748,400 14.35 14.35 13.50 0 72,900 -1.7
06/09/2023
14.20
 453,100 14.52 14.55 14.03 0 96,200 -2.3
05/09/2023
14.55
 344,700 14.87 14.87 14.17 0 46,800 -1.2
31/08/2023
14.76
 398,500 14.64 14.96 14.61 8,000 13,800 -0.1
30/08/2023
14.44
 375,300 14.29 14.44 14.03 10,800 11,700 0.0
29/08/2023
14.08
 228,500 14.38 14.49 14.08 0 17,100 -0.4
28/08/2023
14.32
 326,100 14.20 14.32 13.97 24,000 15,300 0.2
25/08/2023
14.11
 281,100 14.44 14.46 14.08 0 14,400 -0.3
24/08/2023
14.55
 627,800 14.61 14.61 13.91 0 30,700 -0.7
23/08/2023
14.49
 624,600 13.79 14.58 13.79 700 60,300 -1.5
22/08/2023
13.76
 724,100 12.86 13.76 12.86 24,500 103,000 -1.8
21/08/2023
12.89
 497,800 12.27 12.97 12.27 19,000 96,400 -1.7
18/08/2023
12.39
 661,600 12.30 12.68 12.10 9,500 20,400 -0.2
17/08/2023
12.30
 378,800 12.27 12.33 12.04 4,600 26,600 -0.5
16/08/2023
12.30
 343,500 11.98 12.33 11.75 4,100 10,400 -0.1
15/08/2023
12.21
 215,300 12.24 12.24 12.04 200 4,000 -0.1

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