ELCOM Technology Communications Corporation (HOSE:ELC)
Vietnam · Delayed Price · Currency is VND 25,800
-700 (-2.64%)
At close: Jan 20, 2026
HOSE:ELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25,550.00 | 26,750.00 | 24,800.00 | 26,750.00 | 26,750.00 | 6.36% | 4,646,220 |
| Jan 15, 2026 | 23,300.00 | 25,150.00 | 23,200.00 | 25,150.00 | 25,150.00 | 6.79% | 1,978,798 |
| Jan 14, 2026 | 23,650.00 | 23,650.00 | 23,150.00 | 23,550.00 | 23,550.00 | -0.21% | 1,019,696 |
| Jan 13, 2026 | 23,300.00 | 23,850.00 | 23,250.00 | 23,600.00 | 23,600.00 | -0.63% | 992,072 |
| Jan 12, 2026 | 23,250.00 | 23,950.00 | 23,100.00 | 23,750.00 | 23,750.00 | -0.21% | 1,181,977 |
| Jan 9, 2026 | 23,450.00 | 23,950.00 | 23,100.00 | 23,800.00 | 23,800.00 | -0.63% | 571,198 |
| Jan 8, 2026 | 23,450.00 | 24,250.00 | 23,000.00 | 23,950.00 | 23,950.00 | 1.27% | 1,115,835 |
| Jan 7, 2026 | 23,900.00 | 24,250.00 | 23,600.00 | 23,650.00 | 23,650.00 | -2.47% | 581,217 |
| Jan 6, 2026 | 24,000.00 | 24,300.00 | 23,550.00 | 24,250.00 | 24,250.00 | -0.41% | 471,456 |
| Jan 5, 2026 | 24,600.00 | 24,600.00 | 23,600.00 | 24,350.00 | 24,350.00 | -1.02% | 897,612 |
| Dec 31, 2025 | 24,350.00 | 24,600.00 | 23,900.00 | 24,600.00 | 24,600.00 | 1.03% | 1,104,792 |
| Dec 30, 2025 | 23,950.00 | 24,350.00 | 23,850.00 | 24,350.00 | 24,350.00 | 0.41% | 702,779 |
| Dec 29, 2025 | 23,850.00 | 24,300.00 | 23,500.00 | 24,250.00 | 24,250.00 | 1.68% | 1,197,960 |
| Dec 26, 2025 | 23,100.00 | 23,900.00 | 23,000.00 | 23,850.00 | 23,850.00 | 1.49% | 900,959 |
| Dec 25, 2025 | 23,500.00 | 24,000.00 | 23,000.00 | 23,500.00 | 23,500.00 | -0.84% | 924,832 |
| Dec 24, 2025 | 23,150.00 | 23,900.00 | 23,150.00 | 23,700.00 | 23,700.00 | -0.84% | 498,455 |
| Dec 23, 2025 | 24,700.00 | 24,700.00 | 23,050.00 | 23,900.00 | 23,900.00 | -2.05% | 1,661,942 |
| Dec 22, 2025 | 23,700.00 | 24,500.00 | 23,700.00 | 24,400.00 | 24,400.00 | 2.09% | 1,150,620 |
| Dec 19, 2025 | 23,500.00 | 24,150.00 | 23,500.00 | 23,900.00 | 23,900.00 | 0.21% | 810,763 |
| Dec 18, 2025 | 24,200.00 | 24,450.00 | 23,600.00 | 23,850.00 | 23,850.00 | -1.45% | 1,459,052 |
| Dec 17, 2025 | 23,550.00 | 24,500.00 | 23,400.00 | 24,200.00 | 24,200.00 | 2.76% | 2,181,319 |
| Dec 16, 2025 | 22,900.00 | 23,600.00 | 22,500.00 | 23,550.00 | 23,550.00 | 2.84% | 1,075,250 |
| Dec 15, 2025 | 22,500.00 | 22,900.00 | 22,400.00 | 22,900.00 | 22,900.00 | -0.22% | 958,967 |
| Dec 12, 2025 | 23,000.00 | 23,000.00 | 22,400.00 | 22,950.00 | 22,950.00 | - | 1,293,029 |
| Dec 11, 2025 | 22,800.00 | 23,100.00 | 22,550.00 | 22,950.00 | 22,950.00 | - | 801,620 |
| Dec 10, 2025 | 23,400.00 | 23,400.00 | 22,600.00 | 22,950.00 | 22,950.00 | 0.66% | 868,783 |
| Dec 9, 2025 | 22,800.00 | 22,800.00 | 22,500.00 | 22,800.00 | 22,800.00 | 1.33% | 1,557,124 |
| Dec 8, 2025 | 22,300.00 | 22,800.00 | 21,800.00 | 22,500.00 | 22,500.00 | 2.04% | 1,067,247 |
| Dec 5, 2025 | 21,800.00 | 22,150.00 | 21,500.00 | 22,050.00 | 22,050.00 | 1.61% | 638,579 |
| Dec 4, 2025 | 20,900.00 | 21,700.00 | 20,900.00 | 21,700.00 | 21,700.00 | 2.84% | 797,648 |
| Dec 3, 2025 | 20,550.00 | 21,200.00 | 20,550.00 | 21,100.00 | 21,100.00 | 2.93% | 508,153 |
| Dec 2, 2025 | 20,700.00 | 20,700.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.97% | 362,042 |
| Dec 1, 2025 | 20,700.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 159,311 |
| Nov 28, 2025 | 20,500.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.24% | 340,468 |
| Nov 27, 2025 | 20,300.00 | 20,650.00 | 20,300.00 | 20,650.00 | 20,650.00 | 1.72% | 428,717 |
| Nov 26, 2025 | 19,850.00 | 20,450.00 | 19,850.00 | 20,300.00 | 20,300.00 | 0.50% | 362,551 |
| Nov 25, 2025 | 20,100.00 | 20,450.00 | 19,900.00 | 20,200.00 | 20,200.00 | -0.98% | 625,091 |
| Nov 24, 2025 | 20,500.00 | 20,650.00 | 20,150.00 | 20,400.00 | 20,400.00 | -0.24% | 337,836 |
| Nov 21, 2025 | 20,500.00 | 20,600.00 | 20,300.00 | 20,450.00 | 20,450.00 | -0.49% | 223,366 |
| Nov 20, 2025 | 20,550.00 | 20,600.00 | 20,400.00 | 20,550.00 | 20,550.00 | 0.24% | 220,143 |
| Nov 19, 2025 | 20,650.00 | 20,850.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.73% | 313,395 |
| Nov 18, 2025 | 20,650.00 | 20,900.00 | 20,650.00 | 20,650.00 | 20,650.00 | -0.48% | 267,133 |
| Nov 17, 2025 | 20,500.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1.22% | 217,209 |
| Nov 14, 2025 | 20,850.00 | 20,850.00 | 20,450.00 | 20,500.00 | 20,500.00 | -1.68% | 365,425 |
| Nov 13, 2025 | 20,550.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.48% | 235,519 |
| Nov 12, 2025 | 20,650.00 | 20,750.00 | 20,350.00 | 20,750.00 | 20,750.00 | 0.48% | 470,387 |
| Nov 11, 2025 | 20,400.00 | 20,750.00 | 20,350.00 | 20,650.00 | 20,650.00 | 0.73% | 185,765 |
| Nov 10, 2025 | 20,900.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.61% | 169,640 |
| Nov 7, 2025 | 20,850.00 | 21,100.00 | 20,550.00 | 21,050.00 | 21,050.00 | -0.24% | 439,693 |
| Nov 6, 2025 | 21,200.00 | 21,200.00 | 20,750.00 | 21,100.00 | 21,100.00 | -0.47% | 329,342 |