ELCOM Technology Communications Corporation (HOSE:ELC)
Vietnam · Delayed Price · Currency is VND 22,500
0.00 (0.00%)
At close: Oct 10, 2025
HOSE:ELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22,500.00 | 22,700.00 | 22,300.00 | 22,500.00 | 22,500.00 | - | 468,077 |
| Oct 9, 2025 | 22,700.00 | 22,750.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.88% | 290,788 |
| Oct 8, 2025 | 22,850.00 | 22,850.00 | 22,350.00 | 22,700.00 | 22,700.00 | 0.22% | 203,822 |
| Oct 7, 2025 | 22,400.00 | 22,900.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.88% | 193,547 |
| Oct 6, 2025 | 22,800.00 | 22,950.00 | 22,350.00 | 22,850.00 | 22,850.00 | 0.22% | 296,414 |
| Oct 3, 2025 | 22,600.00 | 22,800.00 | 22,050.00 | 22,800.00 | 22,800.00 | 0.44% | 299,359 |
| Oct 2, 2025 | 22,600.00 | 22,800.00 | 22,150.00 | 22,700.00 | 22,700.00 | 0.44% | 319,896 |
| Oct 1, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.31% | 276,981 |
| Sep 30, 2025 | 22,850.00 | 22,900.00 | 22,400.00 | 22,900.00 | 22,900.00 | - | 315,491 |
| Sep 29, 2025 | 23,000.00 | 23,100.00 | 22,300.00 | 22,900.00 | 22,900.00 | -0.43% | 437,179 |
| Sep 26, 2025 | 23,400.00 | 23,400.00 | 22,250.00 | 23,000.00 | 23,000.00 | -1.92% | 447,160 |
| Sep 25, 2025 | 23,600.00 | 23,600.00 | 23,050.00 | 23,450.00 | 23,450.00 | -0.42% | 337,415 |
| Sep 24, 2025 | 23,200.00 | 23,550.00 | 22,700.00 | 23,550.00 | 23,550.00 | 0.43% | 893,834 |
| Sep 23, 2025 | 23,500.00 | 23,750.00 | 23,200.00 | 23,450.00 | 23,450.00 | -0.64% | 646,027 |
| Sep 22, 2025 | 23,850.00 | 24,000.00 | 23,250.00 | 23,600.00 | 23,600.00 | -1.26% | 627,459 |
| Sep 19, 2025 | 23,800.00 | 23,950.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.42% | 549,924 |
| Sep 18, 2025 | 24,000.00 | 24,000.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.83% | 697,205 |
| Sep 17, 2025 | 23,850.00 | 24,500.00 | 23,850.00 | 24,000.00 | 24,000.00 | 0.63% | 2,297,171 |
| Sep 16, 2025 | 23,100.00 | 23,950.00 | 23,100.00 | 23,850.00 | 23,850.00 | 3.70% | 1,594,056 |
| Sep 15, 2025 | 22,750.00 | 23,300.00 | 22,750.00 | 23,000.00 | 23,000.00 | 0.44% | 755,657 |
| Sep 12, 2025 | 21,650.00 | 22,950.00 | 21,650.00 | 22,900.00 | 22,900.00 | 4.81% | 1,358,756 |
| Sep 11, 2025 | 21,650.00 | 21,850.00 | 21,300.00 | 21,850.00 | 21,850.00 | 0.23% | 434,474 |
| Sep 10, 2025 | 21,950.00 | 21,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.23% | 130,437 |
| Sep 9, 2025 | 21,300.00 | 22,000.00 | 21,300.00 | 21,850.00 | 21,850.00 | - | 413,794 |
| Sep 8, 2025 | 21,850.00 | 22,050.00 | 21,750.00 | 21,850.00 | 21,850.00 | -0.68% | 611,949 |
| Sep 5, 2025 | 22,150.00 | 22,400.00 | 21,950.00 | 22,000.00 | 22,000.00 | - | 724,410 |
| Sep 4, 2025 | 21,800.00 | 22,200.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.92% | 572,316 |
| Sep 3, 2025 | 21,700.00 | 21,950.00 | 21,550.00 | 21,800.00 | 21,800.00 | 0.46% | 304,167 |
| Aug 29, 2025 | 22,050.00 | 22,050.00 | 21,500.00 | 21,700.00 | 21,700.00 | -1.59% | 461,216 |
| Aug 28, 2025 | 22,100.00 | 22,150.00 | 21,700.00 | 22,050.00 | 22,050.00 | -0.23% | 206,986 |
| Aug 27, 2025 | 21,950.00 | 22,350.00 | 21,850.00 | 22,100.00 | 22,100.00 | 0.45% | 661,089 |
| Aug 26, 2025 | 21,550.00 | 22,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | 0.46% | 243,234 |
| Aug 25, 2025 | 22,100.00 | 22,150.00 | 21,500.00 | 21,900.00 | 21,900.00 | -0.23% | 261,067 |
| Aug 22, 2025 | 22,300.00 | 22,300.00 | 21,350.00 | 21,950.00 | 21,950.00 | -1.57% | 915,206 |
| Aug 21, 2025 | 21,600.00 | 22,350.00 | 21,300.00 | 22,300.00 | 22,300.00 | 2.76% | 943,910 |
| Aug 20, 2025 | 22,450.00 | 22,550.00 | 21,550.00 | 21,700.00 | 21,700.00 | -3.34% | 1,170,605 |
| Aug 19, 2025 | 22,750.00 | 22,800.00 | 22,350.00 | 22,450.00 | 22,450.00 | -1.32% | 1,627,676 |
| Aug 18, 2025 | 23,150.00 | 23,150.00 | 22,600.00 | 22,750.00 | 22,750.00 | -1.52% | 1,224,085 |
| Aug 15, 2025 | 23,900.00 | 23,900.00 | 23,000.00 | 23,100.00 | 23,100.00 | -2.74% | 1,435,992 |
| Aug 14, 2025 | 24,000.00 | 24,000.00 | 23,650.00 | 23,750.00 | 23,750.00 | -0.63% | 1,593,071 |
| Aug 13, 2025 | 23,850.00 | 24,400.00 | 23,100.00 | 23,900.00 | 23,900.00 | 1.06% | 2,493,204 |
| Aug 12, 2025 | 24,000.00 | 24,200.00 | 23,550.00 | 23,650.00 | 23,650.00 | -0.63% | 1,142,374 |
| Aug 11, 2025 | 23,650.00 | 24,100.00 | 23,650.00 | 23,800.00 | 23,800.00 | 1.28% | 1,768,215 |
| Aug 8, 2025 | 23,450.00 | 24,000.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.21% | 1,065,043 |
| Aug 7, 2025 | 23,200.00 | 23,700.00 | 23,200.00 | 23,450.00 | 23,450.00 | 1.30% | 666,884 |
| Aug 6, 2025 | 23,200.00 | 23,600.00 | 23,050.00 | 23,150.00 | 23,150.00 | 0.43% | 652,530 |
| Aug 5, 2025 | 24,000.00 | 24,000.00 | 22,300.00 | 23,050.00 | 23,050.00 | -3.76% | 2,145,476 |
| Aug 4, 2025 | 23,900.00 | 24,250.00 | 23,800.00 | 23,950.00 | 23,950.00 | 0.21% | 930,920 |
| Aug 1, 2025 | 24,300.00 | 24,300.00 | 23,850.00 | 23,900.00 | 23,900.00 | -0.42% | 1,043,396 |
| Jul 31, 2025 | 24,000.00 | 24,300.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.42% | 1,297,781 |