Friday, November 1, 2024 6:36:11 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
25.00 +0.05/+0.20%
3:05:02 PM
Closing price on 2/28/2020
5.90 -0.30/-4.84%
Open 6.02
High 6.07
Low 5.89
Volume 108,190
Split-adjusted Price 3.45

Create Alert at: 24 26 27 ...
ELC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/28/2020 -0.30 / -4.84% 6.02 6.07 5.89 5.90 5.94 3.45 108,190
2/27/2020 +0.19 / +3.16% 6.01 6.20 5.93 6.20 6.04 3.63 109,630
2/26/2020 -0.10 / -1.64% 5.85 6.30 5.70 6.01 6.00 3.52 155,920
2/25/2020 -0.38 / -5.86% 6.19 6.29 6.04 6.11 6.07 3.57 498,280
2/24/2020 -0.48 / -6.89% 6.70 6.89 6.49 6.49 6.58 3.80 180,370
2/21/2020 -0.03 / -0.43% 6.96 7.30 6.90 6.97 7.08 4.08 263,990
2/20/2020 -0.19 / -2.64% 7.19 7.49 6.97 7.00 7.07 4.10 601,000
2/19/2020 -0.41 / -5.39% 7.35 7.45 7.15 7.19 7.25 4.21 459,310
2/18/2020 -0.10 / -1.30% 7.86 8.20 7.60 7.60 7.85 4.45 155,030
2/17/2020 +0.50 / +6.94% 7.70 7.70 7.60 7.70 7.70 4.51 858,500
2/14/2020 +0.47 / +6.98% 6.84 7.20 6.71 7.20 7.16 4.21 778,790
2/13/2020 0.00 / 0.00% 6.80 6.80 6.73 6.73 6.78 3.94 33,170
2/12/2020 +0.10 / +1.51% 6.52 6.80 6.52 6.73 6.74 3.94 96,790
2/11/2020 +0.13 / +2.00% 6.50 6.90 6.50 6.63 6.71 3.88 51,720
2/10/2020 -0.05 / -0.76% 6.40 6.50 6.11 6.50 6.27 3.80 5,100
2/7/2020 +0.05 / +0.77% 6.60 6.60 6.40 6.55 6.53 3.83 6,280
2/6/2020 -0.20 / -2.99% 6.50 6.70 6.35 6.50 6.47 3.80 23,660
2/5/2020 -0.08 / -1.18% 6.74 6.74 6.50 6.70 6.69 3.92 3,440
2/4/2020 -0.02 / -0.29% 6.80 6.82 6.40 6.78 6.66 3.97 13,820
2/3/2020 +0.03 / +0.44% 6.70 6.80 6.65 6.80 6.74 3.98 2,590
1/31/2020 0.00 / 0.00% 6.78 6.78 6.65 6.77 6.73 3.96 21,700
1/30/2020 +0.04 / +0.59% 6.90 6.90 6.70 6.77 6.82 3.96 18,090
1/22/2020 -0.03 / -0.44% 6.75 6.76 6.72 6.73 6.74 3.94 46,290
1/21/2020 -0.02 / -0.29% 6.78 6.78 6.70 6.76 6.73 3.96 47,820
1/20/2020 +0.06 / +0.89% 6.40 6.79 6.40 6.78 6.58 3.97 5,320
1/17/2020 -0.10 / -1.47% 6.73 6.76 6.72 6.72 6.73 3.93 41,900
1/16/2020 +0.01 / +0.15% 6.70 6.82 6.70 6.82 6.79 3.99 22,820
1/15/2020 -0.01 / -0.15% 6.82 6.82 6.80 6.81 6.81 3.98 14,200
1/14/2020 +0.10 / +1.49% 6.72 6.83 6.72 6.82 6.79 3.99 23,570
1/13/2020 -0.16 / -2.33% 6.88 6.89 6.71 6.72 6.76 3.93 65,420
ELC News
22/10 ELC: BOD resolution dated October 17, 2024
01/10 ELC: CBTT Nghị quyết HĐQT thông qua hạn mức tín dụng tại BIDV Hà Thành
01/10 ELC: Thông báo về việc giao dịch cổ phiếu thay đổi đăng ký niêm yết
12/09 ELC: BOD resolution dated September 10, 2024
01/09 ELC: Bổ sung thêm chú thích trên Biên bản kiểm phiếu
Related Companies
Volume Price Change
TTN  434,400 15.30 -4.38%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.