Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2020	+0.09 / +1.91%	4.70	4.79	4.50	4.79	4.65	2.80	85,350
7/27/2020	-0.35 / -6.93%	4.70	4.72	4.70	4.70	4.71	2.75	138,940
7/24/2020	-0.22 / -4.17%	5.28	5.28	4.91	5.05	5.00	2.95	110,890
7/23/2020	-0.13 / -2.41%	5.22	5.35	5.22	5.27	5.24	3.08	46,140
7/22/2020	0.00 / 0.00%	5.40	5.40	5.35	5.40	5.39	3.16	20,590
7/21/2020	-0.14 / -2.53%	5.45	5.54	5.40	5.40	5.45	3.16	81,680
7/20/2020	-0.11 / -1.95%	5.64	5.64	5.51	5.54	5.58	3.24	88,670
7/17/2020	0.00 / 0.00%	5.56	5.69	5.55	5.65	5.67	3.31	70,170
7/16/2020	-0.02 / -0.35%	5.67	5.68	5.63	5.65	5.67	3.31	68,440
7/15/2020	+0.02 / +0.35%	5.67	5.69	5.64	5.67	5.67	3.32	177,000
7/14/2020	-0.03 / -0.53%	5.62	5.72	5.62	5.65	5.68	3.31	143,110
7/13/2020	-0.02 / -0.35%	5.70	5.70	5.60	5.68	5.64	3.32	21,100
7/10/2020	0.00 / 0.00%	5.70	5.72	5.50	5.70	5.69	3.34	41,510
7/9/2020	+0.02 / +0.35%	5.63	5.85	5.63	5.70	5.71	3.34	71,490
7/8/2020	-0.11 / -1.90%	5.75	5.78	5.68	5.68	5.69	3.32	43,220
7/7/2020	+0.03 / +0.52%	5.76	5.80	5.76	5.79	5.77	3.39	76,420
7/6/2020	-0.10 / -1.71%	5.86	5.86	5.70	5.76	5.76	3.37	41,690
7/3/2020	+0.03 / +0.51%	5.83	6.00	5.83	5.86	5.83	3.43	61,560
7/2/2020	-0.04 / -0.68%	5.80	5.83	5.75	5.83	5.82	3.41	23,370
7/1/2020	+0.15 / +2.62%	5.72	5.90	5.68	5.87	5.76	3.43	184,620
6/30/2020	0.00 / 0.00%	5.72	5.78	5.70	5.72	5.73	3.35	132,300
6/29/2020	-0.13 / -2.22%	5.65	5.82	5.64	5.72	5.76	3.35	148,520
6/26/2020	0.00 / 0.00%	5.87	5.87	5.78	5.85	5.82	3.42	80,860
6/25/2020	-0.02 / -0.34%	5.62	5.94	5.62	5.85	5.83	3.42	85,140
6/24/2020	+0.01 / +0.17%	5.82	5.94	5.80	5.87	5.87	3.43	147,600
6/23/2020	-0.03 / -0.51%	5.88	6.05	5.83	5.86	5.93	3.43	196,890
6/22/2020	+0.19 / +3.33%	5.70	6.07	5.70	5.89	5.77	3.45	130,650
6/19/2020	-0.05 / -0.87%	5.65	5.70	5.55	5.70	5.64	3.34	193,160
6/18/2020	-0.20 / -3.36%	5.83	5.87	5.54	5.75	5.58	3.36	201,650
6/17/2020	-0.20 / -3.25%	6.15	6.15	5.80	5.95	5.98	3.48	66,380

<<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