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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ELC.VN stock page

Elcom Technology Communications Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-1222,649.9922,799.9922,399.9922,699.9920,204.71531,640
2025-05-0922,299.9922,699.9921,949.9922,699.9920,204.71777,799
2025-05-0821,699.9922,299.9921,699.9922,299.9919,848.68547,931
2025-05-0722,299.9922,299.9921,799.9922,299.9919,848.68497,485
2025-05-0621,499.9922,449.9921,499.9922,299.9919,848.681,043,507
2025-05-0521,149.9921,599.9921,149.9921,499.9919,136.62367,047
2025-04-2921,699.9921,849.9921,149.9921,349.9919,003.11319,298
2025-04-2821,799.9922,149.9921,549.9921,699.9919,314.63434,457
2025-04-2521,249.9922,099.9921,249.9921,699.9919,314.63979,579
2025-04-2420,399.9920,899.9920,349.9920,849.9918,558.07697,131
2025-04-2320,599.9920,699.9920,199.9920,499.9918,246.54405,808
2025-04-2220,149.9920,899.9919,349.9920,599.9918,335.55912,731
2025-04-2120,699.9920,999.9920,399.9920,799.9918,513.57519,955
2025-04-1820,449.9921,449.9920,399.9920,999.9918,691.58629,160
2025-04-1719,599.9920,449.9919,599.9920,449.9918,202.04401,651
2025-04-1620,299.9920,549.9919,899.9920,149.9917,935.02368,845
2025-04-1520,449.9920,549.9919,999.9920,299.9918,068.53470,297
2025-04-1420,849.9920,849.9920,299.9920,749.9918,469.06406,370
2025-04-1120,849.9920,849.9919,599.9920,649.9918,380.061,053,843
2025-04-1019,549.9919,549.9919,549.9919,549.9917,400.9789,542
2025-04-0918,299.9918,899.9918,299.9918,299.9916,288.381,202,257
2025-04-0821,099.9921,099.9919,649.9919,649.9917,489.98256,944
2025-04-0420,899.9921,699.9920,899.9921,099.9918,780.591,543,689
2025-04-0323,449.9923,449.9922,449.9922,449.9919,982.19691,739
2025-04-0224,149.9924,249.9923,699.9924,099.9921,450.82367,721
2025-04-0123,399.9924,199.9923,399.9924,199.9921,539.82386,147
2025-03-3124,499.9924,499.9923,499.9924,199.9921,539.82597,365
2025-03-2824,899.9924,899.9924,349.9924,449.9921,762.34235,148
2025-03-2724,199.9924,799.9924,199.9924,799.9922,073.87686,234
2025-03-2624,149.9924,299.9923,949.9924,199.9921,539.82375,923
2025-03-2524,149.9924,249.9923,999.9924,249.9921,584.33482,543
2025-03-2423,999.9924,349.9923,899.9924,099.9921,450.82267,393
2025-03-2123,449.9924,199.9923,449.9924,099.9921,450.82551,301
2025-03-2024,099.9924,399.9923,499.9923,599.9921,005.78670,617
2025-03-1924,749.9924,749.9924,049.9924,049.9921,406.31897,901
2025-03-1824,749.9924,799.9924,399.9924,749.9922,029.37361,542
2025-03-1725,099.9925,099.9924,249.9924,799.9922,073.871,068,561
2025-03-1424,799.9924,999.9924,499.9924,999.9922,251.88838,805
2025-03-1325,399.9925,649.9924,699.9924,799.9922,073.871,380,894
2025-03-1226,749.9926,999.9925,449.9925,499.9922,696.923,378,140
2025-03-1126,349.9926,899.9926,349.9926,849.9923,898.52765,553
2025-03-1027,449.9927,549.9926,849.9926,899.9923,943.03768,249
2025-03-0726,199.9927,499.9926,099.9927,299.9924,299.063,856,527
2025-03-0625,899.9925,999.9925,599.9925,999.9923,141.96498,834
2025-03-0525,999.9926,049.9925,599.9925,899.9923,052.95730,836
2025-03-0425,899.9926,149.9925,799.9926,099.9923,230.97551,076
2025-03-0326,199.9926,299.9925,899.9926,199.9923,319.97422,436
2025-02-2826,349.9926,499.9925,949.9926,199.9923,319.97565,120
2025-02-2726,599.9926,599.9925,999.9926,349.9923,453.49462,769
2025-02-2626,499.9926,949.9926,399.9926,499.9923,587.00686,009
2025-02-2526,249.9926,499.9925,899.9926,499.9923,587.00673,875
2025-02-2425,999.9926,199.9925,799.9926,149.9923,275.47638,597
2025-02-2126,199.9926,299.9925,499.9925,949.9923,097.46666,572
2025-02-2028,699.9929,099.9928,299.9929,099.9922,696.921,912,911
2025-02-1929,199.9929,449.9928,499.9928,649.9922,345.942,172,667
2025-02-1829,499.9929,799.9929,249.9929,399.9922,930.91859,143
2025-02-1730,199.9930,199.9929,399.9929,499.9923,008.911,507,892
2025-02-1430,499.9930,649.9930,199.9930,199.9923,554.88986,585
2025-02-1329,699.9930,549.9929,349.9930,299.9923,632.881,565,330
2025-02-1229,599.9929,949.9929,399.9929,699.9923,164.90808,115
← NewerPage 7 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.