Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HID.VN stock page

Ha Long Investment & Consulting JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-263,010.003,020.003,000.003,020.003,020.00109,200
2024-02-233,050.003,090.003,020.003,020.003,020.00129,000
2024-02-223,100.003,100.003,000.003,040.003,040.0043,200
2024-02-213,100.003,100.003,010.003,050.003,050.0037,300
2024-02-202,990.003,160.002,950.003,100.003,100.00124,400
2024-02-193,000.003,000.002,970.002,990.002,990.00221,800
2024-02-163,020.003,030.002,970.002,970.002,970.0074,600
2024-02-152,970.003,060.002,970.003,020.003,020.0025,800
2024-02-073,000.003,010.002,950.002,950.002,950.0050,800
2024-02-063,000.003,020.002,980.003,000.003,000.0025,100
2024-02-053,040.003,040.002,970.002,970.002,970.0023,000
2024-02-023,030.003,030.002,940.002,960.002,960.0077,500
2024-02-012,980.003,040.002,960.002,960.002,960.0097,800
2024-01-313,000.003,040.002,950.002,990.002,990.0047,900
2024-01-303,000.003,050.003,000.003,030.003,030.0043,500
2024-01-292,990.003,040.002,980.003,000.003,000.00138,700
2024-01-263,010.003,010.002,990.002,990.002,990.0061,000
2024-01-253,010.003,050.003,000.003,000.003,000.0061,500
2024-01-243,000.003,040.003,000.003,000.003,000.0063,000
2024-01-233,010.003,010.003,000.003,000.003,000.00206,700
2024-01-223,030.003,050.003,010.003,010.003,010.0019,700
2024-01-192,910.003,070.002,910.003,020.003,020.0028,700
2024-01-183,010.003,070.003,000.003,010.003,010.0022,900
2024-01-173,050.003,050.003,000.003,010.003,010.0062,400
2024-01-163,030.003,030.003,010.003,030.003,030.0034,100
2024-01-153,050.003,100.003,030.003,030.003,030.0024,600
2024-01-123,090.003,090.003,020.003,050.003,050.0042,700
2024-01-113,050.003,120.003,050.003,090.003,090.0025,200
2024-01-103,040.003,120.003,030.003,050.003,050.0072,700
2024-01-093,080.003,100.003,030.003,080.003,080.00130,800
2024-01-083,060.003,100.003,030.003,080.003,080.0065,600
2024-01-053,130.003,130.003,090.003,100.003,100.0066,400
2024-01-043,110.003,150.003,060.003,130.003,130.0098,800
2024-01-033,120.003,120.003,040.003,120.003,120.0060,600
2024-01-023,100.003,110.003,000.003,100.003,100.0092,100
2023-12-293,100.003,110.003,060.003,060.003,060.0051,700
2023-12-283,080.003,100.003,010.003,080.003,080.0019,500
2023-12-273,090.003,090.003,020.003,080.003,080.00119,800
2023-12-263,130.003,130.002,890.003,090.003,090.0068,700
2023-12-253,140.003,140.002,930.003,100.003,100.0077,500
2023-12-223,130.003,160.003,120.003,140.003,140.0029,600
2023-12-213,150.003,150.003,120.003,130.003,130.0015,900
2023-12-203,150.003,160.003,110.003,150.003,150.0029,100
2023-12-193,160.003,180.003,120.003,150.003,150.0022,400
2023-12-183,130.003,200.003,110.003,150.003,150.0034,600
2023-12-153,150.003,180.003,100.003,160.003,160.00186,900
2023-12-143,200.003,200.003,100.003,140.003,140.0055,200
2023-12-133,160.003,220.003,150.003,150.003,150.0037,700
2023-12-123,170.003,210.003,150.003,160.003,160.009,600
2023-12-113,200.003,200.003,120.003,170.003,170.0089,500
2023-12-083,180.003,220.003,140.003,180.003,180.0043,800
2023-12-073,240.003,280.003,170.003,210.003,210.0072,200
2023-12-063,160.003,300.003,150.003,240.003,240.00123,700
2023-12-053,160.003,160.003,120.003,150.003,150.0090,900
2023-12-043,100.003,170.003,100.003,150.003,150.00150,700
2023-12-013,270.003,270.003,140.003,150.003,150.0048,500
2023-11-303,160.003,270.003,160.003,200.003,200.0066,100
2023-11-293,250.003,270.003,110.003,190.003,190.0066,400
2023-11-283,070.003,250.003,070.003,200.003,200.0085,500
2023-11-273,200.003,280.003,200.003,250.003,250.0071,000
← NewerPage 12 of 21 · 1,250 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.