ELCOM Technology Communications Corporation (HOSE:ELC)
Vietnam · Delayed Price · Currency is VND 21,750
0.00 (0.00%)
At close: Oct 30, 2025
HOSE:ELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21,800.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.92% | 671,560 |
| Oct 30, 2025 | 21,600.00 | 21,800.00 | 21,500.00 | 21,750.00 | 21,750.00 | - | 464,149 |
| Oct 29, 2025 | 21,700.00 | 21,800.00 | 21,450.00 | 21,750.00 | 21,750.00 | 0.23% | 385,130 |
| Oct 28, 2025 | 21,350.00 | 21,850.00 | 21,050.00 | 21,700.00 | 21,700.00 | 1.64% | 652,473 |
| Oct 27, 2025 | 21,200.00 | 21,600.00 | 20,900.00 | 21,350.00 | 21,350.00 | 0.71% | 695,575 |
| Oct 24, 2025 | 21,200.00 | 21,200.00 | 20,700.00 | 21,200.00 | 21,200.00 | - | 252,389 |
| Oct 23, 2025 | 21,500.00 | 21,500.00 | 20,400.00 | 21,200.00 | 21,200.00 | -1.40% | 530,168 |
| Oct 22, 2025 | 21,400.00 | 21,600.00 | 20,700.00 | 21,500.00 | 21,500.00 | 1.18% | 402,686 |
| Oct 21, 2025 | 20,300.00 | 21,250.00 | 20,300.00 | 21,250.00 | 21,250.00 | 3.66% | 504,987 |
| Oct 20, 2025 | 20,750.00 | 21,300.00 | 20,450.00 | 20,500.00 | 20,500.00 | -1.20% | 891,583 |
| Oct 17, 2025 | 21,000.00 | 21,000.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1.34% | 351,625 |
| Oct 16, 2025 | 20,333.33 | 20,476.19 | 19,904.76 | 20,476.19 | 20,476.19 | 1.42% | 779,177 |
| Oct 15, 2025 | 20,333.33 | 20,714.29 | 20,190.48 | 20,190.48 | 20,190.48 | -0.47% | 575,772 |
| Oct 14, 2025 | 20,857.14 | 21,238.10 | 20,285.71 | 20,285.71 | 20,285.71 | -2.74% | 603,895 |
| Oct 13, 2025 | 21,142.86 | 21,380.95 | 20,857.14 | 20,857.14 | 20,857.14 | -2.67% | 805,342 |
| Oct 10, 2025 | 21,428.57 | 21,619.05 | 21,238.10 | 21,428.57 | 21,428.57 | - | 491,480 |
| Oct 9, 2025 | 21,619.05 | 21,666.67 | 21,238.10 | 21,428.57 | 21,428.57 | -0.88% | 305,327 |
| Oct 8, 2025 | 21,761.91 | 21,761.91 | 21,285.71 | 21,619.05 | 21,619.05 | 0.22% | 214,013 |
| Oct 7, 2025 | 21,333.33 | 21,809.52 | 21,333.33 | 21,571.43 | 21,571.43 | -0.88% | 203,224 |
| Oct 6, 2025 | 21,714.29 | 21,857.14 | 21,285.71 | 21,761.91 | 21,761.91 | 0.22% | 311,234 |
| Oct 3, 2025 | 21,523.81 | 21,714.29 | 21,000.00 | 21,714.29 | 21,714.29 | 0.44% | 314,326 |
| Oct 2, 2025 | 21,523.81 | 21,714.29 | 21,095.24 | 21,619.05 | 21,619.05 | 0.44% | 335,890 |
| Oct 1, 2025 | 21,809.52 | 21,809.52 | 21,428.57 | 21,523.81 | 21,523.81 | -1.31% | 290,830 |
| Sep 30, 2025 | 21,761.91 | 21,809.52 | 21,333.33 | 21,809.52 | 21,809.52 | - | 331,265 |
| Sep 29, 2025 | 21,904.76 | 22,000.00 | 21,238.10 | 21,809.52 | 21,809.52 | -0.43% | 459,037 |
| Sep 26, 2025 | 22,285.71 | 22,285.71 | 21,190.48 | 21,904.76 | 21,904.76 | -1.92% | 469,518 |
| Sep 25, 2025 | 22,476.19 | 22,476.19 | 21,952.38 | 22,333.33 | 22,333.33 | -0.42% | 354,285 |
| Sep 24, 2025 | 22,095.24 | 22,428.57 | 21,619.05 | 22,428.57 | 22,428.57 | 0.43% | 938,525 |
| Sep 23, 2025 | 22,380.95 | 22,619.05 | 22,095.24 | 22,333.33 | 22,333.33 | -0.64% | 678,328 |
| Sep 22, 2025 | 22,714.29 | 22,857.14 | 22,142.86 | 22,476.19 | 22,476.19 | -1.26% | 658,831 |
| Sep 19, 2025 | 22,666.67 | 22,809.52 | 22,476.19 | 22,761.91 | 22,761.91 | 0.42% | 577,420 |
| Sep 18, 2025 | 22,857.14 | 22,857.14 | 22,523.81 | 22,666.67 | 22,666.67 | -0.83% | 732,065 |
| Sep 17, 2025 | 22,714.29 | 23,333.33 | 22,714.29 | 22,857.14 | 22,857.14 | 0.63% | 2,412,029 |
| Sep 16, 2025 | 22,000.00 | 22,809.52 | 22,000.00 | 22,714.29 | 22,714.29 | 3.70% | 1,673,758 |
| Sep 15, 2025 | 21,666.67 | 22,190.48 | 21,666.67 | 21,904.76 | 21,904.76 | 0.44% | 793,439 |
| Sep 12, 2025 | 20,619.05 | 21,857.14 | 20,619.05 | 21,809.52 | 21,809.52 | 4.81% | 1,426,693 |
| Sep 11, 2025 | 20,619.05 | 20,809.52 | 20,285.71 | 20,809.52 | 20,809.52 | 0.23% | 456,197 |
| Sep 10, 2025 | 20,904.76 | 20,904.76 | 20,571.43 | 20,761.91 | 20,761.91 | -0.23% | 136,958 |
| Sep 9, 2025 | 20,285.71 | 20,952.38 | 20,285.71 | 20,809.52 | 20,809.52 | - | 434,483 |
| Sep 8, 2025 | 20,809.52 | 21,000.00 | 20,714.29 | 20,809.52 | 20,809.52 | -0.68% | 642,546 |
| Sep 5, 2025 | 21,095.24 | 21,333.33 | 20,904.76 | 20,952.38 | 20,952.38 | - | 760,630 |
| Sep 4, 2025 | 20,761.91 | 21,142.86 | 20,761.91 | 20,952.38 | 20,952.38 | 0.92% | 600,931 |
| Sep 3, 2025 | 20,666.67 | 20,904.76 | 20,523.81 | 20,761.91 | 20,761.91 | 0.46% | 319,375 |
| Aug 29, 2025 | 21,000.00 | 21,000.00 | 20,476.19 | 20,666.67 | 20,666.67 | -1.59% | 484,276 |
| Aug 28, 2025 | 21,047.62 | 21,095.24 | 20,666.67 | 21,000.00 | 21,000.00 | -0.23% | 217,335 |
| Aug 27, 2025 | 20,904.76 | 21,285.71 | 20,809.52 | 21,047.62 | 21,047.62 | 0.45% | 694,143 |
| Aug 26, 2025 | 20,523.81 | 20,952.38 | 20,523.81 | 20,952.38 | 20,952.38 | 0.46% | 255,395 |
| Aug 25, 2025 | 21,047.62 | 21,095.24 | 20,476.19 | 20,857.14 | 20,857.14 | -0.23% | 274,120 |
| Aug 22, 2025 | 21,238.10 | 21,238.10 | 20,333.33 | 20,904.76 | 20,904.76 | -1.57% | 960,966 |
| Aug 21, 2025 | 20,571.43 | 21,285.71 | 20,285.71 | 21,238.10 | 21,238.10 | 2.76% | 991,105 |