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
2023-11-243,270.003,330.003,190.003,230.003,230.00138,000
2023-11-233,290.003,290.003,220.003,260.003,260.0045,500
2023-11-223,290.003,290.003,210.003,260.003,260.0039,700
2023-11-213,300.003,330.003,240.003,260.003,260.0033,100
2023-11-203,230.003,340.003,210.003,270.003,270.0070,000
2023-11-173,240.003,340.003,210.003,230.003,230.00186,600
2023-11-163,100.003,240.003,100.003,240.003,240.0038,100
2023-11-153,240.003,290.003,230.003,230.003,230.0077,600
2023-11-143,300.003,330.003,220.003,230.003,230.0051,800
2023-11-133,320.003,330.003,280.003,290.003,290.0096,700
2023-11-103,170.003,380.003,120.003,280.003,280.00293,200
2023-11-093,100.003,160.003,100.003,160.003,160.00135,100
2023-11-083,090.003,100.003,050.003,080.003,080.00120,400
2023-11-073,090.003,130.003,060.003,070.003,070.0089,100
2023-11-063,100.003,110.003,060.003,060.003,060.0097,500
2023-11-033,140.003,140.003,080.003,110.003,110.0045,500
2023-11-023,000.003,100.002,900.003,100.003,100.0085,100
2023-11-012,950.002,970.002,930.002,960.002,960.00133,600
2023-10-312,960.002,970.002,930.002,950.002,950.0049,200
2023-10-303,000.003,000.002,920.002,970.002,970.0019,600
2023-10-272,980.003,010.002,920.002,980.002,980.0084,000
2023-10-263,010.003,010.002,890.002,980.002,980.0099,500
2023-10-253,030.003,060.003,020.003,060.003,060.0033,500
2023-10-243,090.003,090.002,870.003,070.003,070.0049,800
2023-10-233,080.003,080.003,040.003,080.003,080.0061,700
2023-10-203,010.003,130.003,010.003,080.003,080.0083,100
2023-10-193,150.003,180.002,940.003,080.003,080.0062,100
2023-10-183,160.003,160.003,000.003,140.003,140.0083,800
2023-10-173,170.003,210.003,170.003,170.003,170.0074,500
2023-10-163,280.003,280.003,170.003,210.003,210.0067,200
2023-10-133,220.003,260.003,170.003,210.003,210.00160,900
2023-10-123,180.003,260.003,180.003,230.003,230.00231,600
2023-10-113,300.003,300.003,150.003,170.003,170.0062,600
2023-10-103,200.003,250.003,190.003,190.003,190.0068,000
2023-10-093,100.003,190.003,050.003,190.003,190.0078,900
2023-10-063,200.003,200.003,040.003,100.003,100.00143,500
2023-10-053,150.003,170.003,120.003,140.003,140.0056,700
2023-10-043,280.003,280.003,010.003,150.003,150.00101,000
2023-10-033,290.003,300.003,180.003,180.003,180.00110,700
2023-10-023,400.003,400.003,290.003,320.003,320.0019,900
2023-09-293,250.003,390.003,250.003,280.003,280.0033,300
2023-09-283,350.003,350.003,250.003,300.003,300.0043,300
2023-09-273,210.003,300.003,200.003,260.003,260.0077,200
2023-09-263,300.003,380.003,210.003,350.003,350.00102,000
2023-09-253,490.003,500.003,300.003,300.003,300.0075,700
2023-09-223,540.003,540.003,380.003,480.003,480.00195,600
2023-09-213,590.003,590.003,500.003,550.003,550.00117,600
2023-09-203,530.003,580.003,520.003,530.003,530.00151,500
2023-09-193,520.003,610.003,490.003,530.003,530.0097,600
2023-09-183,590.003,600.003,520.003,520.003,520.0093,100
2023-09-153,610.003,670.003,570.003,580.003,580.0071,000
2023-09-143,670.003,670.003,580.003,580.003,580.00174,100
2023-09-133,770.003,770.003,680.003,680.003,680.00243,900
2023-09-123,720.003,730.003,700.003,710.003,710.00231,600
2023-09-113,800.003,820.003,710.003,720.003,720.00256,900
2023-09-083,740.003,800.003,700.003,780.003,780.00468,700
2023-09-073,730.003,800.003,700.003,740.003,740.00220,800
2023-09-063,670.003,730.003,650.003,730.003,730.00262,300
2023-09-053,670.003,690.003,650.003,670.003,670.00217,900
2023-08-313,650.003,700.003,610.003,670.003,670.00124,600
← NewerPage 13 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.