ELCOM Technology Communications Corporation (HOSE:ELC)
Vietnam · Delayed Price · Currency is VND 17,150
-50 (-0.29%)
At close: Jul 3, 2026
HOSE:ELC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 16,200.00 | 16,400.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.31% | 335,857 |
| Jun 3, 2026 | 16,000.00 | 16,400.00 | 15,900.00 | 16,350.00 | 16,350.00 | 2.19% | 488,414 |
| Jun 2, 2026 | 15,800.00 | 16,250.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 382,123 |
| Jun 1, 2026 | 15,800.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | - | 199,376 |
| May 29, 2026 | 15,850.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 0.31% | 437,059 |
| May 28, 2026 | 16,150.00 | 16,300.00 | 15,850.00 | 15,950.00 | 15,950.00 | -2.15% | 551,366 |
| May 27, 2026 | 16,300.00 | 16,450.00 | 16,100.00 | 16,300.00 | 16,300.00 | - | 305,514 |
| May 26, 2026 | 16,250.00 | 16,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | - | 228,180 |
| May 25, 2026 | 16,450.00 | 16,450.00 | 16,000.00 | 16,300.00 | 16,300.00 | -1.21% | 685,314 |
| 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 |