ELCOM Technology Communications Corporation (HOSE:ELC)
Vietnam · Delayed Price · Currency is VND 15,450
-350 (-2.22%)
At close: Aug 13, 2026
HOSE:ELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 15,700.00 | 15,800.00 | 15,450.00 | 15,450.00 | 15,450.00 | -2.22% | 340,304 |
| Aug 12, 2026 | 16,100.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.86% | 175,622 |
| Aug 11, 2026 | 16,000.00 | 16,100.00 | 15,750.00 | 16,100.00 | 16,100.00 | 1.26% | 344,600 |
| Aug 10, 2026 | 16,000.00 | 16,000.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 241,753 |
| Aug 7, 2026 | 15,850.00 | 16,250.00 | 15,850.00 | 16,000.00 | 16,000.00 | -2.44% | 625,432 |
| Aug 6, 2026 | 16,450.00 | 16,450.00 | 15,750.00 | 16,400.00 | 16,400.00 | -0.30% | 365,899 |
| Aug 5, 2026 | 16,100.00 | 16,850.00 | 16,000.00 | 16,450.00 | 16,450.00 | - | 816,268 |
| Aug 4, 2026 | 15,400.00 | 16,450.00 | 15,300.00 | 16,450.00 | 16,450.00 | 6.82% | 1,276,602 |
| Aug 3, 2026 | 14,800.00 | 15,400.00 | 14,650.00 | 15,400.00 | 15,400.00 | 4.05% | 527,436 |
| Jul 31, 2026 | 14,900.00 | 14,900.00 | 14,200.00 | 14,800.00 | 14,800.00 | -0.67% | 263,166 |
| Jul 30, 2026 | 14,350.00 | 14,900.00 | 14,350.00 | 14,900.00 | 14,900.00 | 1.36% | 315,007 |
| Jul 29, 2026 | 14,950.00 | 14,950.00 | 14,300.00 | 14,700.00 | 14,700.00 | -2.00% | 322,418 |
| Jul 28, 2026 | 13,500.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 4.90% | 651,551 |
| Jul 27, 2026 | 14,300.00 | 14,450.00 | 13,750.00 | 14,300.00 | 14,300.00 | -2.05% | 316,747 |
| Jul 24, 2026 | 14,450.00 | 14,600.00 | 13,600.00 | 14,600.00 | 14,600.00 | - | 541,614 |
| Jul 23, 2026 | 13,950.00 | 14,750.00 | 13,800.00 | 14,600.00 | 14,600.00 | -1.35% | 337,881 |
| Jul 22, 2026 | 14,400.00 | 14,800.00 | 13,700.00 | 14,800.00 | 14,800.00 | 1.72% | 1,095,110 |
| Jul 21, 2026 | 15,200.00 | 15,200.00 | 14,350.00 | 14,550.00 | 14,550.00 | -5.52% | 3,638,238 |
| Jul 20, 2026 | 15,900.00 | 16,100.00 | 15,000.00 | 15,400.00 | 15,400.00 | -4.35% | 206,900 |
| Jul 17, 2026 | 16,000.00 | 16,200.00 | 15,750.00 | 16,100.00 | 16,100.00 | 0.63% | 103,270 |
| Jul 16, 2026 | 16,050.00 | 16,150.00 | 15,500.00 | 16,000.00 | 16,000.00 | -1.23% | 239,756 |
| Jul 15, 2026 | 16,400.00 | 16,400.00 | 15,900.00 | 16,200.00 | 16,200.00 | -1.22% | 310,490 |
| Jul 14, 2026 | 16,550.00 | 16,650.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.50% | 182,697 |
| Jul 13, 2026 | 16,500.00 | 16,650.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.89% | 384,648 |
| Jul 10, 2026 | 16,800.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 327,986 |
| Jul 9, 2026 | 16,650.00 | 16,900.00 | 16,450.00 | 16,900.00 | 16,900.00 | 0.90% | 269,985 |
| Jul 8, 2026 | 16,600.00 | 16,800.00 | 16,500.00 | 16,750.00 | 16,750.00 | -0.30% | 188,845 |
| Jul 7, 2026 | 16,750.00 | 16,800.00 | 16,400.00 | 16,800.00 | 16,800.00 | 0.30% | 774,102 |
| Jul 6, 2026 | 17,150.00 | 17,150.00 | 16,650.00 | 16,750.00 | 16,750.00 | -2.33% | 381,951 |
| Jul 3, 2026 | 17,150.00 | 17,150.00 | 16,800.00 | 17,150.00 | 17,150.00 | -0.29% | 778,737 |
| Jul 2, 2026 | 17,250.00 | 17,300.00 | 16,850.00 | 17,200.00 | 17,200.00 | -0.29% | 292,811 |
| Jul 1, 2026 | 17,150.00 | 17,250.00 | 17,050.00 | 17,250.00 | 17,250.00 | 0.88% | 432,814 |
| Jun 30, 2026 | 16,750.00 | 17,250.00 | 16,750.00 | 17,100.00 | 17,100.00 | 1.18% | 599,757 |
| Jun 29, 2026 | 16,600.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 1.81% | 1,221,068 |
| Jun 26, 2026 | 16,450.00 | 16,600.00 | 16,300.00 | 16,600.00 | 16,600.00 | 0.91% | 344,598 |
| Jun 25, 2026 | 16,250.00 | 16,450.00 | 16,250.00 | 16,450.00 | 16,450.00 | 0.92% | 363,459 |
| Jun 24, 2026 | 16,200.00 | 16,550.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.61% | 339,087 |
| Jun 23, 2026 | 16,050.00 | 16,500.00 | 16,050.00 | 16,400.00 | 16,400.00 | 2.18% | 427,332 |
| Jun 22, 2026 | 16,250.00 | 16,500.00 | 16,050.00 | 16,050.00 | 16,050.00 | -3.02% | 201,528 |
| Jun 19, 2026 | 16,250.00 | 16,550.00 | 16,150.00 | 16,550.00 | 16,550.00 | -0.30% | 231,318 |
| Jun 18, 2026 | 16,500.00 | 16,700.00 | 16,150.00 | 16,600.00 | 16,600.00 | -0.30% | 397,294 |
| Jun 17, 2026 | 16,400.00 | 16,650.00 | 16,350.00 | 16,650.00 | 16,650.00 | 2.15% | 488,482 |
| Jun 16, 2026 | 15,900.00 | 16,300.00 | 15,900.00 | 16,300.00 | 16,300.00 | 2.84% | 423,280 |
| Jun 15, 2026 | 15,850.00 | 16,150.00 | 15,800.00 | 15,850.00 | 15,850.00 | - | 316,455 |
| Jun 12, 2026 | 15,700.00 | 15,850.00 | 15,700.00 | 15,850.00 | 15,850.00 | - | 268,219 |
| Jun 11, 2026 | 15,900.00 | 15,900.00 | 15,450.00 | 15,850.00 | 15,850.00 | -0.31% | 347,267 |
| Jun 10, 2026 | 15,900.00 | 15,900.00 | 15,650.00 | 15,900.00 | 15,900.00 | - | 178,772 |
| Jun 9, 2026 | 15,700.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,900.00 | - | 420,613 |
| Jun 8, 2026 | 16,000.00 | 16,000.00 | 15,600.00 | 15,900.00 | 15,900.00 | -1.24% | 444,462 |
| Jun 5, 2026 | 16,300.00 | 16,300.00 | 15,950.00 | 16,100.00 | 16,100.00 | -1.23% | 229,543 |