ELCOM Technology Communications Corporation (HOSE:ELC)
Vietnam · Delayed Price · Currency is VND 16,500
-100 (-0.60%)
At close: May 22, 2026
HOSE:ELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,500.00 | 16,500.00 | 16,150.00 | 16,500.00 | 16,500.00 | -0.60% | 475,157 |
| May 21, 2026 | 16,700.00 | 16,750.00 | 16,250.00 | 16,600.00 | 16,600.00 | -0.60% | 294,800 |
| May 20, 2026 | 16,450.00 | 16,700.00 | 16,050.00 | 16,700.00 | 16,700.00 | 0.91% | 712,919 |
| May 19, 2026 | 16,200.00 | 16,600.00 | 16,150.00 | 16,550.00 | 16,550.00 | 2.48% | 623,114 |
| May 18, 2026 | 16,450.00 | 16,450.00 | 16,000.00 | 16,150.00 | 16,150.00 | -2.71% | 426,284 |
| May 15, 2026 | 16,500.00 | 16,600.00 | 16,250.00 | 16,600.00 | 16,600.00 | - | 157,709 |
| May 14, 2026 | 16,500.00 | 17,050.00 | 16,050.00 | 16,600.00 | 16,600.00 | 0.61% | 778,956 |
| May 13, 2026 | 16,050.00 | 16,550.00 | 16,000.00 | 16,500.00 | 16,500.00 | 3.13% | 1,258,355 |
| May 12, 2026 | 16,750.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -4.19% | 784,125 |
| May 11, 2026 | 16,950.00 | 17,000.00 | 16,000.00 | 16,700.00 | 16,700.00 | -1.76% | 588,840 |
| May 8, 2026 | 17,100.00 | 17,100.00 | 16,750.00 | 17,000.00 | 17,000.00 | -0.87% | 363,133 |
| May 7, 2026 | 17,250.00 | 17,350.00 | 16,950.00 | 17,150.00 | 17,150.00 | -1.15% | 506,820 |
| May 6, 2026 | 17,450.00 | 17,450.00 | 17,050.00 | 17,350.00 | 17,350.00 | -0.57% | 356,389 |
| May 5, 2026 | 17,200.00 | 17,450.00 | 17,000.00 | 17,450.00 | 17,450.00 | -0.29% | 494,169 |
| May 4, 2026 | 17,300.00 | 17,700.00 | 17,250.00 | 17,500.00 | 17,500.00 | -0.57% | 115,702 |
| Apr 29, 2026 | 17,200.00 | 17,600.00 | 17,150.00 | 17,600.00 | 17,600.00 | 1.73% | 378,757 |
| Apr 28, 2026 | 17,800.00 | 17,950.00 | 17,300.00 | 17,300.00 | 17,300.00 | -3.08% | 276,563 |
| Apr 24, 2026 | 17,750.00 | 17,850.00 | 17,200.00 | 17,850.00 | 17,850.00 | 1.42% | 251,396 |
| Apr 23, 2026 | 17,850.00 | 17,850.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.40% | 269,272 |
| Apr 22, 2026 | 17,750.00 | 17,850.00 | 17,600.00 | 17,850.00 | 17,850.00 | 0.56% | 307,858 |
| Apr 21, 2026 | 17,900.00 | 18,000.00 | 17,750.00 | 17,750.00 | 17,750.00 | -0.84% | 248,696 |
| Apr 20, 2026 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.83% | 183,449 |
| Apr 17, 2026 | 17,900.00 | 18,250.00 | 17,900.00 | 18,050.00 | 18,050.00 | 0.84% | 159,289 |
| Apr 16, 2026 | 17,900.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.83% | 192,209 |
| Apr 15, 2026 | 18,550.00 | 18,600.00 | 18,050.00 | 18,050.00 | 18,050.00 | -2.43% | 312,092 |
| Apr 14, 2026 | 17,950.00 | 18,800.00 | 17,800.00 | 18,500.00 | 18,500.00 | 4.23% | 423,516 |
| Apr 13, 2026 | 17,950.00 | 17,950.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.84% | 253,975 |
| Apr 10, 2026 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 198,346 |
| Apr 9, 2026 | 18,100.00 | 18,250.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 310,272 |
| Apr 8, 2026 | 17,750.00 | 18,400.00 | 17,750.00 | 18,300.00 | 18,300.00 | 4.27% | 385,600 |
| Apr 7, 2026 | 17,800.00 | 17,800.00 | 17,400.00 | 17,550.00 | 17,550.00 | -0.85% | 228,620 |
| Apr 6, 2026 | 18,150.00 | 18,300.00 | 17,400.00 | 17,700.00 | 17,700.00 | -2.48% | 314,604 |
| Apr 3, 2026 | 18,550.00 | 18,700.00 | 18,000.00 | 18,150.00 | 18,150.00 | -2.16% | 214,017 |
| Apr 2, 2026 | 18,200.00 | 18,950.00 | 18,100.00 | 18,550.00 | 18,550.00 | 1.09% | 641,243 |
| Apr 1, 2026 | 18,300.00 | 18,400.00 | 18,100.00 | 18,350.00 | 18,350.00 | 1.94% | 360,139 |
| Mar 31, 2026 | 18,200.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.83% | 404,182 |
| Mar 30, 2026 | 18,100.00 | 18,250.00 | 17,700.00 | 18,150.00 | 18,150.00 | -1.09% | 200,475 |
| Mar 27, 2026 | 17,650.00 | 18,350.00 | 17,650.00 | 18,350.00 | 18,350.00 | 2.80% | 382,299 |
| Mar 26, 2026 | 18,100.00 | 18,100.00 | 17,700.00 | 17,850.00 | 17,850.00 | -1.38% | 162,075 |
| Mar 25, 2026 | 17,650.00 | 18,100.00 | 17,350.00 | 18,100.00 | 18,100.00 | 5.23% | 523,532 |
| Mar 24, 2026 | 17,200.00 | 17,300.00 | 16,800.00 | 17,200.00 | 17,200.00 | 2.99% | 338,775 |
| Mar 23, 2026 | 17,600.00 | 17,600.00 | 16,500.00 | 16,700.00 | 16,700.00 | -5.38% | 740,347 |
| Mar 20, 2026 | 17,750.00 | 17,850.00 | 17,650.00 | 17,650.00 | 17,650.00 | -0.28% | 349,278 |
| Mar 19, 2026 | 17,950.00 | 17,950.00 | 17,600.00 | 17,700.00 | 17,700.00 | -2.21% | 474,137 |
| Mar 18, 2026 | 18,600.00 | 18,600.00 | 17,850.00 | 18,100.00 | 18,100.00 | -1.63% | 656,917 |
| Mar 17, 2026 | 17,950.00 | 18,750.00 | 17,950.00 | 18,400.00 | 18,400.00 | 3.37% | 794,719 |
| Mar 16, 2026 | 17,750.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | 0.56% | 517,327 |
| Mar 13, 2026 | 17,800.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.39% | 459,412 |
| Mar 12, 2026 | 18,200.00 | 18,200.00 | 17,700.00 | 17,950.00 | 17,950.00 | -0.55% | 458,819 |
| Mar 11, 2026 | 17,500.00 | 18,100.00 | 17,300.00 | 18,050.00 | 18,050.00 | 4.64% | 598,771 |