Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← ELC.VN stock page

Elcom Technology Communications Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2721,899.9922,599.9921,699.9922,349.9917,432.172,730,129
2024-02-2620,899.9921,599.9920,499.9921,599.9916,847.20675,032
2024-02-2321,399.9921,599.9920,199.9920,899.9916,301.22910,427
2024-02-2221,499.9921,699.9921,399.9921,399.9916,691.21489,766
2024-02-2121,199.9921,949.9921,199.9921,499.9916,769.20722,983
2024-02-2021,499.9921,599.9921,049.9921,149.9916,496.211,195,826
2024-02-1921,599.9921,699.9921,449.9921,549.9916,808.20622,337
2024-02-1621,699.9922,049.9921,499.9921,699.9916,925.20877,734
2024-02-1521,899.9921,999.9921,549.9921,549.9916,808.20528,743
2024-02-0721,649.9922,199.9921,599.9921,849.9917,042.19960,814
2024-02-0621,849.9921,849.9921,499.9921,749.9916,964.19726,060
2024-02-0521,749.9922,699.9921,699.9921,849.9917,042.191,381,988
2024-02-0222,099.9922,099.9921,499.9921,699.9916,925.20769,780
2024-02-0120,299.9921,649.9920,299.9921,649.9916,886.203,468,498
2024-01-3120,499.9920,799.9920,199.9920,249.9915,794.251,155,567
2024-01-3020,249.9920,299.9920,049.9920,199.9915,755.25759,907
2024-01-2919,499.9920,699.9919,499.9920,099.9915,677.251,267,624
2024-01-2619,199.9919,399.9919,099.9919,399.9915,131.28622,337
2024-01-2519,149.9919,349.9919,049.9919,099.9914,897.29470,535
2024-01-2418,999.9919,399.9918,999.9919,149.9914,936.29577,078
2024-01-2319,049.9919,199.9918,999.9919,049.9914,858.29381,171
2024-01-2219,199.9919,299.9918,999.9919,049.9914,858.291,398,784
2024-01-1919,399.9919,499.9919,049.9919,299.9915,053.28673,621
2024-01-1819,099.9919,349.9918,999.9919,349.9915,092.28971,200
2024-01-1719,399.9919,849.9919,099.9919,099.9914,897.29517,845
2024-01-1618,849.9919,299.9918,849.9919,099.9914,897.29623,106
2024-01-1519,599.9919,999.9918,899.9918,999.9914,819.29993,508
2024-01-1220,699.9920,699.9919,599.9919,599.9915,287.27690,930
2024-01-1120,499.9920,799.9920,399.9920,749.9916,184.23275,013
2024-01-1020,799.9920,799.9920,449.9920,499.9915,989.24395,916
2024-01-0920,749.9920,899.9920,649.9920,799.9916,223.23324,630
2024-01-0820,999.9920,999.9920,799.9920,899.9916,301.22650,928
2024-01-0521,249.9921,249.9920,499.9920,949.9916,340.22703,751
2024-01-0421,499.9921,599.9921,099.9921,099.9916,457.22664,518
2024-01-0320,849.9921,549.9920,599.9921,249.9916,574.21958,763
2024-01-0220,799.9920,999.9920,699.9920,849.9916,262.23507,460
2023-12-2920,449.9920,849.9920,449.9920,849.9916,262.23794,524
2023-12-2820,449.9920,849.9920,399.9920,449.9915,950.24608,234
2023-12-2720,949.9920,949.9920,249.9920,549.9916,028.24858,374
2023-12-2619,999.9920,999.9919,999.9920,699.9916,145.23944,147
2023-12-2519,749.9919,899.9919,599.9919,899.9915,521.26506,690
2023-12-2219,199.9919,949.9919,199.9919,699.9915,365.271,016,458
2023-12-2118,949.9918,999.9918,699.9918,999.9914,819.29193,470
2023-12-2018,749.9919,099.9918,749.9918,949.9914,780.30285,398
2023-12-1918,599.9918,899.9918,499.9918,749.9914,624.30254,755
2023-12-1818,999.9918,999.9918,649.9918,649.9914,546.31377,966
2023-12-1518,999.9919,249.9918,799.9918,799.9914,663.30373,863
2023-12-1418,999.9919,399.9918,849.9919,149.9914,936.29624,645
2023-12-1319,399.9919,399.9918,799.9918,899.9914,741.30855,425
2023-12-1219,399.9919,549.9919,099.9919,349.9915,092.28430,405
2023-12-1119,799.9919,799.9919,249.9919,349.9915,092.28363,991
2023-12-0819,899.9919,999.9919,349.9919,499.9915,209.28620,157
2023-12-0719,799.9919,799.9919,049.9919,599.9915,287.271,067,743
2023-12-0618,999.9919,549.9918,749.9919,549.9915,248.281,503,533
2023-12-0525,850.0025,850.0025,600.0025,650.0014,290.041,685,823
2023-12-0425,600.0025,900.0025,500.0025,700.0014,317.901,889,550
2023-12-0126,050.0026,050.0025,300.0025,750.0014,345.75941,634
2023-11-3025,800.0026,350.0025,800.0026,100.0014,540.741,437,760
2023-11-2926,100.0026,150.0025,300.0025,650.0014,290.041,157,387
2023-11-2826,250.0026,250.0025,300.0026,050.0014,512.891,004,098
← NewerPage 12 of 21 · 1,251 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.