Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HID.VN stock page

Ha Long Investment & Consulting JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-152,740.002,740.002,590.002,710.002,710.0040,100
2024-08-142,720.002,720.002,680.002,710.002,710.0077,900
2024-08-132,650.002,720.002,650.002,700.002,700.008,500
2024-08-122,690.002,700.002,650.002,700.002,700.0072,300
2024-08-092,710.002,720.002,660.002,690.002,690.0042,600
2024-08-082,700.002,730.002,700.002,720.002,720.0041,900
2024-08-072,740.002,740.002,640.002,700.002,700.0029,600
2024-08-062,760.002,760.002,550.002,700.002,700.0084,100
2024-08-052,680.002,700.002,550.002,580.002,580.00273,900
2024-08-022,690.002,700.002,580.002,700.002,700.0070,400
2024-08-012,900.002,900.002,650.002,690.002,690.00163,800
2024-07-312,840.002,870.002,780.002,790.002,790.00157,000
2024-07-302,910.002,910.002,840.002,880.002,880.0026,900
2024-07-292,920.002,950.002,850.002,910.002,910.0011,100
2024-07-262,940.002,940.002,880.002,920.002,920.0074,100
2024-07-252,940.002,940.002,900.002,900.002,900.0018,400
2024-07-242,930.002,930.002,780.002,930.002,930.0065,500
2024-07-232,940.002,950.002,920.002,930.002,930.0024,100
2024-07-222,980.002,980.002,900.002,940.002,940.0086,800
2024-07-193,040.003,050.002,970.002,980.002,980.0039,900
2024-07-183,020.003,030.002,980.003,030.003,030.0038,300
2024-07-173,070.003,070.002,950.003,020.003,020.00140,400
2024-07-163,010.003,080.003,010.003,020.003,020.00112,100
2024-07-153,030.003,080.003,000.003,040.003,040.0053,500
2024-07-123,040.003,080.003,010.003,040.003,040.00119,400
2024-07-113,030.003,060.003,000.003,050.003,050.0067,600
2024-07-103,050.003,050.002,990.003,040.003,040.00150,200
2024-07-093,070.003,070.003,000.003,010.003,010.00293,100
2024-07-083,060.003,100.003,020.003,080.003,080.0051,000
2024-07-053,090.003,090.003,000.003,060.003,060.00112,800
2024-07-043,100.003,100.003,010.003,090.003,090.00143,600
2024-07-033,000.003,100.003,000.003,100.003,100.0058,600
2024-07-023,200.003,200.003,000.003,000.003,000.00955,100
2024-07-013,440.003,440.003,090.003,120.003,120.00285,600
2024-06-283,300.003,550.003,280.003,280.003,280.00719,800
2024-06-273,500.003,520.003,280.003,520.003,520.001,078,900
2024-06-263,100.003,290.003,080.003,290.003,290.00271,400
2024-06-253,130.003,130.003,060.003,080.003,080.00291,400
2024-06-243,130.003,140.003,060.003,130.003,130.00184,900
2024-06-213,100.003,140.003,090.003,130.003,130.00157,600
2024-06-203,110.003,150.003,090.003,130.003,130.0089,700
2024-06-193,150.003,160.003,090.003,140.003,140.00122,900
2024-06-183,150.003,190.003,130.003,160.003,160.0081,400
2024-06-173,160.003,190.003,120.003,130.003,130.0054,400
2024-06-143,220.003,250.003,160.003,160.003,160.00182,800
2024-06-133,270.003,270.003,180.003,220.003,220.00202,300
2024-06-123,230.003,280.003,200.003,240.003,240.00113,000
2024-06-113,300.003,300.003,240.003,270.003,270.00145,200
2024-06-103,200.003,300.003,200.003,290.003,290.00198,500
2024-06-073,220.003,260.003,200.003,200.003,200.00166,000
2024-06-063,250.003,260.003,180.003,210.003,210.00501,400
2024-06-053,270.003,290.003,210.003,250.003,250.00111,500
2024-06-043,200.003,270.003,200.003,270.003,270.0082,600
2024-06-033,190.003,310.003,190.003,250.003,250.00209,800
2024-05-313,230.003,300.003,150.003,190.003,190.00211,700
2024-05-303,290.003,290.003,170.003,200.003,200.00311,400
2024-05-293,300.003,400.003,230.003,320.003,320.00373,800
2024-05-283,130.003,300.003,130.003,300.003,300.00338,800
2024-05-273,190.003,200.003,120.003,180.003,180.00177,300
2024-05-243,130.003,200.003,110.003,190.003,190.00280,600
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-05-07150.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.