Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2023	-0.65 / -2.73%	23.45	23.95	23.10	23.20	23.36	16.57	268,200
9/21/2023	-0.25 / -1.04%	24.10	24.10	23.60	23.85	23.77	17.04	168,200
9/20/2023	+0.10 / +0.42%	24.30	24.60	23.60	24.10	23.90	17.21	195,400
9/19/2023	0.00 / 0.00%	24.00	24.00	23.30	24.00	23.70	17.14	79,600
9/18/2023	-0.45 / -1.84%	23.60	24.00	23.20	24.00	23.59	17.14	278,100
9/15/2023	-0.50 / -2.00%	24.90	24.90	24.10	24.45	24.36	17.46	288,600
9/14/2023	-0.20 / -0.80%	25.15	25.30	24.35	24.95	24.82	17.82	344,800
9/13/2023	+0.75 / +3.07%	25.40	25.40	24.40	25.15	25.01	17.96	600,700
9/12/2023	+0.35 / +1.46%	24.20	24.40	23.60	24.40	24.11	17.43	340,600
9/11/2023	0.00 / 0.00%	24.15	24.70	23.55	24.05	24.02	17.18	362,400
9/8/2023	+0.65 / +2.78%	23.50	24.10	23.40	24.05	23.81	17.18	497,800
9/7/2023	-0.90 / -3.70%	24.55	24.55	23.10	23.40	23.71	16.71	822,757
9/6/2023	-0.60 / -2.41%	24.85	24.90	24.00	24.30	24.29	17.36	766,123
9/5/2023	-0.35 / -1.39%	25.45	25.45	24.25	24.90	24.79	17.79	389,700
8/31/2023	+0.55 / +2.23%	25.05	25.60	25.00	25.25	25.32	18.04	593,500
8/30/2023	+0.60 / +2.49%	24.45	24.70	24.00	24.70	24.44	17.64	730,300
8/29/2023	-0.40 / -1.63%	24.60	24.80	24.10	24.10	24.34	17.21	478,500
8/28/2023	+0.35 / +1.45%	24.30	24.50	23.90	24.50	24.20	17.50	326,100
8/25/2023	-0.75 / -3.01%	24.70	24.75	24.10	24.15	24.35	17.25	281,100
8/24/2023	+0.10 / +0.40%	25.00	25.00	23.80	24.90	24.41	17.79	627,800
8/23/2023	+1.25 / +5.31%	23.60	24.95	23.60	24.80	24.23	17.71	682,500
8/22/2023	+1.50 / +6.80%	22.00	23.55	22.00	23.55	23.02	16.82	1,594,100
8/21/2023	+0.85 / +4.01%	21.00	22.20	21.00	22.05	21.66	15.75	497,800
8/18/2023	+0.15 / +0.71%	21.05	21.70	20.70	21.20	21.26	15.14	661,600
8/17/2023	0.00 / 0.00%	21.00	21.10	20.60	21.05	20.90	15.04	378,800
8/16/2023	+0.15 / +0.72%	20.50	21.10	20.10	21.05	20.88	15.04	343,500
8/15/2023	+0.10 / +0.48%	20.95	20.95	20.60	20.90	20.80	14.93	215,300
8/14/2023	+0.25 / +1.22%	20.70	20.85	20.00	20.80	20.62	14.86	396,700
8/11/2023	+0.55 / +2.75%	19.90	20.55	19.80	20.55	20.32	14.68	610,600
8/10/2023	-0.50 / -2.44%	20.10	20.50	19.75	20.00	20.00	14.29	440,100

<<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