ELCOM Technology Communications Corporation (HOSE:ELC)
Vietnam · Delayed Price · Currency is VND 20,400
-600 (-2.86%)
At close: Feb 27, 2026
HOSE:ELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,400.00 | 20,400.00 | -2.86% | 2,355,633 |
| Feb 26, 2026 | 20,800.00 | 21,250.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.96% | 1,680,465 |
| Feb 25, 2026 | 21,700.00 | 22,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | -4.15% | 2,370,165 |
| Feb 24, 2026 | 22,200.00 | 22,450.00 | 21,700.00 | 21,700.00 | 21,700.00 | -4.41% | 1,758,805 |
| Feb 23, 2026 | 22,900.00 | 23,150.00 | 21,400.00 | 22,700.00 | 22,700.00 | -1.30% | 2,557,167 |
| Feb 13, 2026 | 22,700.00 | 23,000.00 | 22,400.00 | 23,000.00 | 23,000.00 | - | 916,487 |
| Feb 12, 2026 | 22,600.00 | 23,250.00 | 22,550.00 | 23,000.00 | 23,000.00 | 0.44% | 861,665 |
| Feb 11, 2026 | 22,500.00 | 23,150.00 | 22,300.00 | 22,900.00 | 22,900.00 | 0.88% | 1,209,013 |
| Feb 10, 2026 | 22,950.00 | 23,150.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.73% | 561,662 |
| Feb 9, 2026 | 23,000.00 | 23,250.00 | 22,650.00 | 23,100.00 | 23,100.00 | 0.43% | 417,074 |
| Feb 6, 2026 | 23,100.00 | 23,150.00 | 22,300.00 | 23,000.00 | 23,000.00 | -1.92% | 1,675,480 |
| Feb 5, 2026 | 24,000.00 | 24,000.00 | 23,250.00 | 23,450.00 | 23,450.00 | -2.09% | 963,078 |
| Feb 4, 2026 | 23,450.00 | 24,100.00 | 23,250.00 | 23,950.00 | 23,950.00 | 1.48% | 971,780 |
| Feb 3, 2026 | 23,000.00 | 23,600.00 | 22,800.00 | 23,600.00 | 23,600.00 | 2.61% | 2,317,469 |
| Feb 2, 2026 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | -5.74% | 2,580,531 |
| Jan 30, 2026 | 24,700.00 | 25,150.00 | 24,000.00 | 24,400.00 | 24,400.00 | -1.21% | 1,418,911 |
| Jan 29, 2026 | 24,100.00 | 25,500.00 | 24,100.00 | 24,700.00 | 24,700.00 | 1.02% | 2,191,283 |
| Jan 28, 2026 | 23,800.00 | 24,800.00 | 23,500.00 | 24,450.00 | 24,450.00 | 1.66% | 3,097,700 |
| Jan 27, 2026 | 23,000.00 | 24,450.00 | 23,000.00 | 24,050.00 | 24,050.00 | -1.43% | 1,207,694 |
| Jan 26, 2026 | 25,000.00 | 25,000.00 | 23,700.00 | 24,400.00 | 24,400.00 | -2.40% | 1,404,332 |
| Jan 23, 2026 | 25,000.00 | 25,500.00 | 24,400.00 | 25,000.00 | 25,000.00 | -0.79% | 1,261,056 |
| Jan 22, 2026 | 25,000.00 | 25,400.00 | 24,900.00 | 25,200.00 | 25,200.00 | 0.40% | 1,468,651 |
| Jan 21, 2026 | 25,700.00 | 25,850.00 | 24,100.00 | 25,100.00 | 25,100.00 | -2.71% | 2,899,001 |
| Jan 20, 2026 | 25,900.00 | 26,550.00 | 25,550.00 | 25,800.00 | 25,800.00 | -2.64% | 2,105,480 |
| Jan 19, 2026 | 26,800.00 | 26,800.00 | 25,950.00 | 26,500.00 | 26,500.00 | -0.93% | 1,684,676 |
| 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 |