ELCOM Technology Communications Corporation (HOSE:ELC)
Vietnam · Delayed Price · Currency is VND 21,700
+600 (2.84%)
At close: Dec 4, 2025
HOSE:ELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 21,300.00 | 21,500.00 | 21,050.00 | 21,200.00 | 21,200.00 | -2.75% | 188,078 |
| Nov 4, 2025 | 21,000.00 | 21,800.00 | 20,300.00 | 21,800.00 | 21,800.00 | 3.07% | 654,390 |
| Nov 3, 2025 | 21,950.00 | 22,000.00 | 21,050.00 | 21,150.00 | 21,150.00 | -3.64% | 406,687 |
| 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 | 21,761.90 | 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 |