ELCOM Technology Communications Corporation (HOSE:ELC)
Vietnam · Delayed Price · Currency is VND 24,000
+100 (0.42%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 24,450.00 | 24,450.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.21% | 1,685,226 |
| Jul 29, 2025 | 24,100.00 | 24,800.00 | 23,750.00 | 23,850.00 | 23,850.00 | -0.42% | 3,940,924 |
| Jul 28, 2025 | 24,150.00 | 24,200.00 | 23,700.00 | 23,950.00 | 23,950.00 | -0.21% | 2,825,852 |
| Jul 25, 2025 | 23,150.00 | 24,150.00 | 23,150.00 | 24,000.00 | 24,000.00 | 3.67% | 2,752,169 |
| Jul 24, 2025 | 23,300.00 | 23,400.00 | 22,900.00 | 23,150.00 | 23,150.00 | 0.22% | 1,303,634 |
| Jul 23, 2025 | 22,850.00 | 23,350.00 | 22,850.00 | 23,100.00 | 23,100.00 | 1.32% | 1,365,175 |
| Jul 22, 2025 | 22,750.00 | 22,800.00 | 22,500.00 | 22,800.00 | 22,800.00 | - | 1,255,897 |
| Jul 21, 2025 | 23,250.00 | 23,250.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.72% | 1,461,348 |
| Jul 18, 2025 | 23,500.00 | 23,750.00 | 23,200.00 | 23,200.00 | 23,200.00 | -0.43% | 2,018,777 |
| Jul 17, 2025 | 22,950.00 | 23,400.00 | 22,850.00 | 23,300.00 | 23,300.00 | 1.53% | 1,640,033 |
| Jul 16, 2025 | 22,700.00 | 23,050.00 | 22,550.00 | 22,950.00 | 22,950.00 | 1.32% | 1,390,785 |
| Jul 15, 2025 | 22,900.00 | 23,100.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.31% | 1,557,062 |
| Jul 14, 2025 | 23,050.00 | 23,200.00 | 22,600.00 | 22,950.00 | 22,950.00 | -0.43% | 935,645 |
| Jul 11, 2025 | 23,250.00 | 23,500.00 | 23,050.00 | 23,050.00 | 23,050.00 | -0.22% | 1,578,097 |
| Jul 10, 2025 | 22,700.00 | 23,500.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1.99% | 2,113,472 |
| Jul 9, 2025 | 22,800.00 | 23,050.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.22% | 1,635,523 |
| Jul 8, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.66% | 890,723 |
| Jul 7, 2025 | 22,950.00 | 23,100.00 | 22,700.00 | 22,850.00 | 22,850.00 | - | 932,214 |
| Jul 4, 2025 | 22,450.00 | 22,900.00 | 22,300.00 | 22,850.00 | 22,850.00 | 2.24% | 1,143,944 |
| Jul 3, 2025 | 22,300.00 | 22,500.00 | 22,200.00 | 22,350.00 | 22,350.00 | - | 930,377 |
| Jul 2, 2025 | 22,350.00 | 22,400.00 | 22,100.00 | 22,350.00 | 22,350.00 | - | 511,010 |
| Jul 1, 2025 | 22,800.00 | 22,800.00 | 22,300.00 | 22,350.00 | 22,350.00 | -1.97% | 713,649 |
| Jun 30, 2025 | 22,500.00 | 22,950.00 | 22,450.00 | 22,800.00 | 22,800.00 | 1.79% | 837,994 |
| Jun 27, 2025 | 22,000.00 | 22,750.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1.82% | 1,175,298 |
| Jun 26, 2025 | 22,150.00 | 22,150.00 | 21,750.00 | 22,000.00 | 22,000.00 | 0.69% | 620,495 |
| Jun 25, 2025 | 22,000.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,850.00 | - | 2,362,131 |
| Jun 24, 2025 | 21,900.00 | 22,150.00 | 21,850.00 | 21,850.00 | 21,850.00 | -0.46% | 415,451 |
| Jun 23, 2025 | 21,750.00 | 22,300.00 | 21,700.00 | 21,950.00 | 21,950.00 | -1.57% | 1,115,410 |
| Jun 20, 2025 | 22,300.00 | 22,400.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.22% | 452,476 |
| Jun 19, 2025 | 22,600.00 | 22,600.00 | 22,150.00 | 22,350.00 | 22,350.00 | -1.32% | 676,955 |
| Jun 18, 2025 | 22,550.00 | 23,200.00 | 22,500.00 | 22,650.00 | 22,650.00 | 0.22% | 511,500 |
| Jun 17, 2025 | 22,500.00 | 22,700.00 | 22,450.00 | 22,600.00 | 22,600.00 | 0.44% | 486,988 |
| Jun 16, 2025 | 22,200.00 | 22,800.00 | 22,150.00 | 22,500.00 | 22,500.00 | 0.45% | 549,132 |
| Jun 13, 2025 | 22,400.00 | 22,500.00 | 21,850.00 | 22,400.00 | 22,400.00 | -1.32% | 950,393 |
| Jun 12, 2025 | 23,100.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,700.00 | -1.09% | 483,382 |
| Jun 11, 2025 | 22,450.00 | 23,050.00 | 22,250.00 | 22,950.00 | 22,950.00 | 1.77% | 683,005 |
| Jun 10, 2025 | 22,500.00 | 22,600.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.89% | 555,657 |
| Jun 9, 2025 | 23,350.00 | 23,350.00 | 22,300.00 | 22,350.00 | 22,350.00 | -1.97% | 674,203 |
| Jun 6, 2025 | 23,550.00 | 23,600.00 | 22,750.00 | 22,800.00 | 22,800.00 | -3.18% | 955,994 |
| Jun 5, 2025 | 22,500.00 | 23,550.00 | 22,500.00 | 23,550.00 | 23,550.00 | 5.37% | 2,218,562 |
| Jun 4, 2025 | 22,700.00 | 22,700.00 | 22,350.00 | 22,350.00 | 22,350.00 | -1.54% | 808,264 |
| Jun 3, 2025 | 22,300.00 | 22,800.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1.79% | 924,978 |
| Jun 2, 2025 | 22,600.00 | 22,600.00 | 22,100.00 | 22,300.00 | 22,300.00 | -1.33% | 547,534 |
| May 30, 2025 | 22,300.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1.35% | 961,628 |
| May 29, 2025 | 22,450.00 | 22,550.00 | 22,000.00 | 22,300.00 | 22,300.00 | -0.45% | 599,732 |
| May 28, 2025 | 22,150.00 | 22,600.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1.13% | 777,517 |
| May 27, 2025 | 21,900.00 | 22,150.00 | 21,900.00 | 22,150.00 | 22,150.00 | 0.68% | 510,977 |
| May 26, 2025 | 21,600.00 | 22,000.00 | 21,400.00 | 22,000.00 | 22,000.00 | 0.92% | 386,027 |