Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ELC.VN stock page

Elcom Technology Communications Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1622,499.9923,549.9922,349.9923,399.9918,251.13707,084
2024-08-1523,099.9923,099.9921,999.9922,199.9917,315.18735,419
2024-08-1423,999.9923,999.9922,999.9922,999.9917,939.15550,923
2024-08-1323,849.9923,849.9923,249.9923,749.9918,524.12587,592
2024-08-1223,399.9923,949.9923,299.9923,749.9918,524.12645,158
2024-08-0922,799.9923,399.9922,599.9923,399.9918,251.13994,919
2024-08-0822,299.9922,999.9921,999.9922,549.9917,588.16658,364
2024-08-0722,199.9922,499.9921,999.9922,499.9917,549.17638,363
2024-08-0621,899.9922,399.9921,399.9922,399.9917,471.17884,272
2024-08-0523,099.9923,399.9921,799.9921,849.9917,042.191,519,944
2024-08-0222,199.9923,449.9922,149.9923,399.9918,251.13806,448
2024-08-0123,899.9924,049.9922,399.9922,499.9917,549.171,226,212
2024-07-3123,999.9924,149.9923,499.9924,049.9918,758.11824,013
2024-07-3024,349.9924,399.9923,699.9924,099.9918,797.11810,551
2024-07-2923,899.9924,349.9923,499.9924,299.9918,953.10811,192
2024-07-2623,599.9923,699.9923,399.9923,549.9918,368.13536,435
2024-07-2523,449.9923,599.9923,099.9923,599.9918,407.13561,693
2024-07-2422,449.9923,599.9922,399.9923,499.9918,329.131,529,431
2024-07-2323,449.9923,449.9922,499.9922,599.9917,627.161,159,670
2024-07-2223,499.9923,499.9922,549.9923,099.9918,017.141,193,774
2024-07-1923,949.9924,099.9923,499.9923,499.9918,329.13902,478
2024-07-1823,399.9924,099.9922,649.9924,099.9918,797.113,092,198
2024-07-1725,049.9925,149.9923,249.9923,249.9918,134.142,479,348
2024-07-1625,399.9925,749.9924,999.9924,999.9919,499.07893,888
2024-07-1525,599.9925,899.9925,249.9925,349.9919,772.06971,969
2024-07-1225,899.9926,099.9925,649.9925,699.9920,045.051,340,961
2024-07-1125,999.9926,549.9925,799.9925,999.9920,279.041,991,120
2024-07-1025,749.9926,299.9925,399.9925,799.9920,123.042,585,763
2024-07-0924,799.9925,649.9924,599.9925,599.9919,967.052,374,343
2024-07-0825,349.9925,349.9924,649.9924,799.9919,343.081,890,859
2024-07-0525,799.9925,799.9925,099.9925,099.9919,577.071,201,980
2024-07-0424,899.9925,499.9924,799.9925,499.9919,889.051,786,238
2024-07-0324,999.9924,999.9924,499.9924,799.9919,343.081,099,795
2024-07-0224,799.9925,099.9924,649.9924,799.9919,343.081,045,690
2024-07-0124,099.9924,699.9923,999.9924,649.9919,226.091,210,955
2024-06-2825,799.9925,799.9924,149.9924,149.9918,836.103,245,282
2024-06-2725,799.9926,249.9925,499.9925,799.9920,123.041,251,341
2024-06-2626,699.9926,699.9925,399.9925,799.9920,123.043,545,168
2024-06-2527,199.9927,549.9925,999.9926,449.9920,630.022,934,754
2024-06-2429,299.9929,399.9927,199.9927,199.9921,214.993,776,589
2024-06-2128,099.9929,349.9928,099.9929,049.9922,657.926,197,730
2024-06-2028,699.9928,699.9927,799.9928,099.9921,916.961,458,659
2024-06-1927,799.9928,399.9927,249.9928,399.9922,150.953,370,160
2024-06-1828,549.9928,749.9927,599.9927,799.9921,682.974,808,177
2024-06-1729,299.9929,799.9928,349.9928,399.9922,150.953,878,133
2024-06-1428,849.9930,499.9928,549.9929,199.9922,774.928,361,551
2024-06-1328,399.9928,999.9927,899.9928,699.9922,384.944,944,978
2024-06-1228,349.9928,749.9927,849.9928,199.9921,994.961,935,092
2024-06-1127,249.9928,349.9927,249.9928,349.9922,111.953,295,284
2024-06-1027,749.9927,749.9927,099.9927,199.9921,214.992,129,844
2024-06-0727,549.9927,999.9927,249.9927,299.9921,292.992,592,687
2024-06-0628,499.9928,499.9927,399.9927,499.9921,448.982,787,953
2024-06-0528,999.9929,349.9927,999.9927,999.9921,838.963,406,444
2024-06-0428,899.9929,499.9928,399.9928,449.9922,189.953,634,659
2024-06-0327,849.9929,299.9927,849.9928,399.9922,150.955,300,636
2024-05-3127,999.9928,199.9927,499.9927,799.9921,682.971,260,444
2024-05-3027,199.9927,899.9927,199.9927,899.9921,760.961,691,106
2024-05-2928,299.9928,299.9927,499.9927,499.9921,448.981,680,720
2024-05-2827,849.9928,499.9927,399.9927,999.9921,838.961,730,210
2024-05-2727,449.9927,849.9927,199.9927,599.9921,526.981,556,099
← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-07-19300.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.