Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2022	+0.45 / +2.80%	16.80	17.00	15.80	16.50	16.49	10.05	400,300
5/13/2022	-1.00 / -5.87%	16.70	17.50	15.90	16.05	16.47	9.78	1,411,700
5/12/2022	-1.05 / -5.80%	17.85	18.00	16.85	17.05	17.16	10.39	971,800
5/11/2022	+0.15 / +0.84%	18.00	18.60	17.50	18.10	18.05	11.03	796,900
5/10/2022	-1.30 / -6.75%	17.95	18.70	17.95	17.95	17.98	10.94	1,481,300
5/9/2022	-1.40 / -6.78%	19.25	19.50	19.25	19.25	19.26	11.73	501,900
5/6/2022	-1.55 / -6.98%	21.70	21.95	20.65	20.65	21.20	12.58	823,100
5/5/2022	-0.40 / -1.77%	22.70	23.00	21.65	22.20	22.54	13.53	564,700
5/4/2022	+0.35 / +1.57%	22.00	23.50	21.65	22.60	22.19	13.77	701,600
4/29/2022	-0.05 / -0.22%	22.20	23.00	21.60	22.25	22.38	13.56	836,700
4/28/2022	0.00 / 0.00%	22.50	23.40	22.30	22.30	22.71	13.59	631,600
4/27/2022	+1.25 / +5.94%	21.05	22.30	19.80	22.30	21.43	13.59	813,500
4/26/2022	-1.55 / -6.86%	21.05	22.00	21.05	21.05	21.12	12.83	1,605,000
4/25/2022	-1.65 / -6.80%	23.00	23.55	22.60	22.60	22.81	13.77	1,157,800
4/22/2022	-1.80 / -6.91%	24.25	25.30	24.25	24.25	24.40	14.78	2,336,200
4/21/2022	-1.95 / -6.96%	27.10	27.90	26.05	26.05	26.36	15.87	2,194,300
4/20/2022	-0.40 / -1.41%	27.90	29.80	27.10	28.00	28.41	17.06	1,217,800
4/19/2022	-1.00 / -3.40%	30.60	30.60	28.40	28.40	29.83	17.30	2,036,600
4/18/2022	+1.90 / +6.91%	27.50	29.40	27.50	29.40	29.03	17.91	3,934,400
4/15/2022	+0.60 / +2.23%	26.95	27.95	26.50	27.50	27.42	16.76	1,287,400
4/14/2022	0.00 / 0.00%	27.20	27.60	26.20	26.90	27.12	16.39	972,300
4/13/2022	+1.55 / +6.11%	25.40	27.00	25.40	26.90	26.06	16.39	768,700
4/12/2022	-0.70 / -2.69%	26.10	27.20	25.20	25.35	25.82	15.45	1,485,100
4/8/2022	-1.95 / -6.96%	28.00	28.50	26.05	26.05	27.27	15.87	2,179,100
4/7/2022	-1.10 / -3.78%	28.70	29.30	28.00	28.00	28.77	17.06	1,142,500
4/6/2022	+0.25 / +0.87%	29.40	29.95	28.75	29.10	29.24	17.73	1,786,300
4/5/2022	+1.85 / +6.85%	26.60	28.85	26.60	28.85	28.44	17.58	3,501,400
4/4/2022	-0.50 / -1.82%	27.65	27.70	27.00	27.00	27.23	16.45	1,028,300
4/1/2022	-0.40 / -1.43%	27.60	27.80	27.05	27.50	27.37	16.76	957,200
3/31/2022	+0.30 / +1.09%	27.80	28.80	27.60	27.90	28.10	17.00	1,637,700

<<Previous 30 days Next 30 days>>

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