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
2024-05-2428,599.9928,749.9926,799.9927,449.9921,409.983,230,409
2024-05-2327,349.9928,949.9927,299.9928,599.9922,306.943,955,059
2024-05-2227,599.9927,699.9926,749.9927,299.9921,292.992,948,601
2024-05-2127,099.9928,149.9926,899.9927,549.9921,487.984,223,662
2024-05-2027,199.9927,649.9926,799.9927,099.9921,136.991,873,935
2024-05-1726,799.9927,599.9926,399.9926,799.9920,903.012,374,600
2024-05-1627,499.9927,499.9926,749.9926,799.9920,903.013,318,747
2024-05-1527,499.9927,699.9926,899.9927,099.9921,136.993,662,738
2024-05-1425,449.9927,199.9925,449.9927,199.9921,214.994,037,499
2024-05-1326,099.9926,399.9925,299.9925,699.9920,045.052,255,235
2024-05-1023,949.9925,349.9923,899.9925,349.9919,772.065,378,460
2024-05-0924,499.9924,499.9923,499.9923,699.9918,485.121,585,075
2024-05-0823,099.9924,249.9923,049.9923,999.9918,719.112,917,318
2024-05-0722,099.9923,399.9922,099.9923,049.9917,978.142,345,624
2024-05-0621,699.9921,999.9921,649.9921,999.9917,159.18749,907
2024-05-0322,299.9922,299.9921,599.9921,599.9916,847.20732,983
2024-05-0221,649.9922,549.9921,649.9921,799.9917,003.19785,037
2024-04-2621,299.9921,999.9921,299.9921,949.9917,120.19664,005
2024-04-2521,599.9922,499.9921,349.9921,399.9916,691.21704,777
2024-04-2420,499.9921,399.9920,399.9921,399.9916,691.21761,318
2024-04-2321,599.9921,599.9919,999.9919,999.9915,599.26634,901
2024-04-2221,649.9921,649.9921,049.9921,199.9916,535.21271,423
2024-04-1921,199.9921,399.9920,399.9920,999.9916,379.22997,483
2024-04-1721,599.9921,599.9921,099.9921,199.9916,535.21652,082
2024-04-1621,299.9921,449.9920,499.9920,999.9916,379.221,309,549
2024-04-1522,799.9923,399.9921,399.9921,399.9916,691.211,630,974
2024-04-1222,899.9922,949.9922,649.9922,799.9917,783.15584,514
2024-04-1122,299.9922,799.9922,199.9922,749.9917,744.16562,719
2024-04-1023,249.9923,299.9922,599.9922,599.9917,627.16584,514
2024-04-0922,499.9922,899.9922,149.9922,849.9917,822.15733,752
2024-04-0823,149.9923,149.9922,249.9922,249.9917,354.181,859,190
2024-04-0523,599.9923,599.9923,099.9923,149.9918,056.141,909,193
2024-04-0424,199.9924,199.9923,649.9923,799.9918,563.121,419,682
2024-04-0324,399.9924,999.9924,099.9924,299.9918,953.102,673,204
2024-04-0224,199.9924,299.9923,849.9924,199.9918,875.101,620,718
2024-04-0123,899.9924,499.9923,799.9924,149.9918,836.102,662,690
2024-03-2923,299.9923,749.9923,099.9923,649.9918,446.12858,502
2024-03-2823,949.9923,949.9923,199.9923,299.9918,173.14755,420
2024-03-2722,999.9923,599.9922,849.9923,599.9918,407.131,545,586
2024-03-2622,899.9923,149.9922,749.9922,849.9917,822.151,034,792
2024-03-2523,299.9923,549.9922,799.9923,049.9917,978.141,554,817
2024-03-2223,699.9923,999.9923,299.9923,449.9918,290.131,530,713
2024-03-2123,849.9923,999.9923,599.9923,599.9918,407.131,659,053
2024-03-2024,049.9924,049.9923,599.9923,699.9918,485.12639,645
2024-03-1923,399.9924,399.9923,049.9923,899.9918,641.111,803,803
2024-03-1823,699.9924,349.9922,399.9923,399.9918,251.134,606,116
2024-03-1523,299.9923,849.9923,049.9923,849.9918,602.122,221,772
2024-03-1424,349.9924,449.9923,199.9923,199.9918,095.143,280,284
2024-03-1324,199.9924,949.9923,949.9924,249.9918,914.103,998,908
2024-03-1222,549.9923,849.9922,399.9923,849.9918,602.122,675,127
2024-03-1121,799.9922,749.9921,799.9922,299.9917,393.171,898,680
2024-03-0821,599.9922,449.9921,549.9921,799.9917,003.191,338,268
2024-03-0721,649.9922,099.9921,099.9921,649.9916,886.20918,889
2024-03-0621,899.9922,099.9921,449.9921,649.9916,886.20989,406
2024-03-0522,349.9922,399.9921,949.9921,999.9917,159.181,155,183
2024-03-0422,899.9922,899.9922,299.9922,399.9917,471.171,039,536
2024-03-0121,699.9922,899.9921,499.9922,599.9917,627.161,777,392
2024-02-2922,199.9922,399.9921,599.9921,699.9916,925.201,068,512
2024-02-2822,549.9922,549.9921,849.9922,199.9917,315.18800,550
2024-02-2721,899.9922,599.9921,699.9922,349.9917,432.172,730,129
← NewerPage 11 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.