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)
14/08/2023
12.16
 396,700 12.10 12.19 11.69 2,500 40,300 -0.8
11/08/2023
12.01
 610,600 11.63 12.01 11.57 20,900 50,600 -0.6
10/08/2023
11.69
 440,100 11.75 11.98 11.54 3,200 39,500 -0.7
09/08/2023
11.98
 609,800 11.66 11.98 11.51 4,100 8,000 -0.1
08/08/2023
11.45
 467,400 11.05 11.45 11.05 17,500 2,000 0.3
07/08/2023
11.05
 418,400 11.22 11.40 10.87 200 26,900 -0.5
04/08/2023
11.22
 566,100 10.52 11.22 10.52 32,700 12,000 0.4
03/08/2023
10.52
 586,400 10.40 10.52 10.23 4,800 1,000 0.1
02/08/2023
10.23
 1,538,500 10.05 10.23 9.85 32,800 1,100 0.5
01/08/2023
10.05
 948,200 9.76 10.17 9.76 35,900 55,200 -0.3
31/07/2023
9.67
 1,139,500 9.18 9.67 9.15 34,900 39,000 -0.1
28/07/2023
9.06
 592,200 8.82 9.06 8.80 27,200 30,000 0.0
27/07/2023
8.82
 300,400 8.82 8.82 8.65 3,100 10,100 -0.1
26/07/2023
8.74
 367,600 9.00 9.00 8.71 0 4,300 -0.1
25/07/2023
8.91
 265,600 8.94 9.00 8.77 3,100 1,600 0.0
24/07/2023
8.91
 313,200 8.94 9.06 8.88 0 3,000 0.0
21/07/2023
8.94
 586,100 8.71 9.00 8.71 10,900 13,200 0.0
20/07/2023
8.71
 279,600 8.77 8.77 8.59 0 3,000 0.0
19/07/2023
8.77
 270,500 8.94 8.94 8.74 4,200 0 0.1
18/07/2023
8.88
 369,400 8.94 9.00 8.85 11,400 300 0.2
17/07/2023
8.97
 499,500 8.97 9.09 8.91 23,100 50,800 -0.4
14/07/2023
8.97
 711,000 8.88 8.97 8.77 43,300 27,000 0.2
13/07/2023
8.82
 705,800 8.53 8.82 8.47 12,100 38,700 -0.4
12/07/2023
8.53
 452,200 8.62 8.65 8.47 500 500 0.0
11/07/2023
8.62
 974,600 8.44 8.62 8.33 16,100 24,700 -0.1
10/07/2023
8.33
 632,900 8.18 8.33 8.12 15,500 0 0.2
07/07/2023
8.12
 310,700 8.18 8.18 8.04 0 0 0
06/07/2023
8.12
 858,800 8.07 8.24 8.07 800 0 0.0
05/07/2023
8.07
 704,000 7.83 8.12 7.83 13,400 12,900 0.0
04/07/2023
7.80
 206,300 7.89 7.89 7.74 700 0 0.0
03/07/2023
7.77
 141,000 7.86 7.92 7.77 2,000 1,000 0.0
30/06/2023
7.86
 81,800 7.86 7.95 7.74 3,000 600 0.0
29/06/2023
7.86
 307,500 8.01 8.07 7.83 3,000 0 0.0
28/06/2023
8.04
 244,500 7.98 8.09 7.95 0 4,400 -0.1
27/06/2023
8.01
 300,600 8.15 8.15 8.01 0 0 0
26/06/2023
8.12
 424,100 7.83 8.12 7.77 2,000 0 0.0
23/06/2023
7.89
 208,500 7.80 7.89 7.71 3,500 6,800 0.0
22/06/2023
7.83
 282,900 7.89 7.92 7.80 2,300 200 0.0
21/06/2023
7.80
 301,700 7.71 7.83 7.69 0 0 0
20/06/2023
7.71
 128,300 7.60 7.80 7.60 2,700 0 0.0
19/06/2023
7.71
 150,400 7.77 7.77 7.60 1,000 3,600 0.0
16/06/2023
7.66
 407,300 7.80 7.80 7.66 2,000 100 0.0
15/06/2023
7.80
 184,100 7.80 7.83 7.69 2,000 9,600 -0.1
14/06/2023
7.80
 307,400 7.89 7.95 7.71 3,200 11,500 -0.1
13/06/2023
7.89
 321,100 7.98 8.01 7.86 700 4,300 0.0
12/06/2023
7.89
 469,200 7.66 7.95 7.66 5,000 0 0.1
09/06/2023
7.66
 415,700 7.60 7.71 7.48 5,000 20,900 -0.2
08/06/2023
7.60
 544,400 7.89 8.01 7.60 3,000 11,400 -0.1
07/06/2023
7.89
 929,700 8.18 8.21 7.89 4,000 3,600 0.0
06/06/2023
8.18
 229,600 8.09 8.21 8.09 1,000 3,000 0.0
05/06/2023
8.18
 585,100 8.21 8.21 8.04 0 9,900 -0.1
02/06/2023
8.09
 325,200 8.12 8.18 7.95 4,000 1,500 0.0
01/06/2023
8.07
 187,900 8.12 8.12 7.98 3,000 0 0.0
31/05/2023
8.07
 527,200 8.15 8.18 8.07 3,000 6,300 0.0
30/05/2023
8.18
 253,900 8.27 8.42 8.12 1,000 4,800 -0.1
29/05/2023
8.27
 243,400 8.24 8.44 8.12 12,100 0 0.2
26/05/2023
8.18
 244,900 8.21 8.27 8.07 1,000 3,000 0.0
25/05/2023
8.21
 275,700 8.27 8.27 8.12 3,600 0 0.1
24/05/2023
8.27
 528,100 8.47 8.47 8.27 8,000 0 0.1
23/05/2023
8.27
 288,500 8.24 8.27 8.15 7,700 0 0.1
22/05/2023
8.24
 236,100 8.42 8.42 8.12 9,200 0 0.1
19/05/2023
8.30
 245,500 8.33 8.36 8.15 0 0 0
18/05/2023
8.33
 437,500 8.07 8.33 8.04 31,800 0 0.4
17/05/2023
8.09
 258,800 7.89 8.12 7.83 1,800 100 0.0
16/05/2023
7.86
 350,600 7.92 7.98 7.83 1,000 0 0.0
15/05/2023
7.92
 519,700 8.24 8.30 7.92 9,500 15,000 -0.1
12/05/2023
8.24
 259,500 8.30 8.30 8.12 2,000 0 0.0
11/05/2023
8.33
 410,800 8.53 8.62 8.30 1,400 2,200 0.0
10/05/2023
8.30
 306,600 8.27 8.36 8.15 25,300 0 0.4
09/05/2023
8.30
 261,400 8.30 8.36 8.12 3,000 4,400 0.0
08/05/2023
8.30
 493,700 8.27 8.77 8.24 0 14,400 -0.2
05/05/2023
8.24
 494,900 8.42 8.47 8.12 1,000 600 0.0
04/05/2023
8.24
 551,400 7.77 8.24 7.77 7,100 3,800 0.0
28/04/2023
7.71
 274,900 7.69 7.80 7.66 13,100 0 0.2
27/04/2023
7.69
 291,100 7.74 7.77 7.60 100 0 0.0
26/04/2023
7.74
 253,200 7.60 7.74 7.51 800 0 0.0
25/04/2023
7.60
 250,500 7.86 7.86 7.54 0 0 0.2
24/04/2023
7.83
 141,600 8.04 8.04 7.74 13,500 0 0.2
21/04/2023
7.92
 275,500 7.95 7.95 7.77 0 5,100 -0.1
20/04/2023
7.86
 274,400 7.60 8.07 7.57 0 0 0
19/04/2023
7.60
 296,500 7.60 7.60 7.51 2,000 22,900 -0.3
18/04/2023
7.54
 194,600 7.45 7.54 7.39 0 0 0.0
17/04/2023
7.36
 353,100 7.48 7.69 7.36 7,000 4,100 0.0
14/04/2023
7.63
 405,700 7.83 7.89 7.57 0 2,000 0.0
13/04/2023
7.83
 173,600 7.98 7.98 7.80 0 4,000 -0.1
12/04/2023
7.98
 238,600 8.07 8.07 7.92 0 2,411 0.0
11/04/2023
8.04
 178,000 8.07 8.07 7.86 0 200 0.0
10/04/2023
8.07
 637,600 8.18 8.36 7.92 5,300 5,000 0.0
07/04/2023
8.04
 209,900 7.95 8.04 7.86 1,600 3,700 0.0
06/04/2023
8.04
 484,300 8.18 8.18 7.95 0 4,500 -0.1
05/04/2023
8.04
 258,200 8.07 8.09 7.95 3,200 0 0.0
04/04/2023
8.09
 307,300 8.04 8.12 7.92 900 400 0.0
03/04/2023
8.12
 516,500 8.12 8.18 7.95 1,400 15,500 -0.2
31/03/2023
7.98
 413,200 7.86 8.04 7.71 11,800 500 0.2
30/03/2023
7.80
 1,166,800 7.31 7.80 7.31 11,400 4,000 0.1
29/03/2023
7.31
 72,700 7.31 7.31 7.19 0 0 0.0
28/03/2023
7.22
 133,400 7.36 7.36 7.22 0 0 0.0
27/03/2023
7.36
 112,500 7.36 7.36 7.22 1,200 0 0.0
24/03/2023
7.36
 118,300 7.36 7.42 7.28 0 6,000 -0.1
23/03/2023
7.42
 45,600 7.31 7.42 7.25 0 4,600 -0.1

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