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
2023-08-303,690.003,700.003,640.003,670.003,670.0064,100
2023-08-293,690.003,690.003,610.003,670.003,670.00119,700
2023-08-283,620.003,680.003,600.003,670.003,670.00275,200
2023-08-253,680.003,720.003,570.003,620.003,620.00189,400
2023-08-243,630.003,720.003,560.003,680.003,680.00143,300
2023-08-233,610.003,790.003,590.003,640.003,640.00134,300
2023-08-223,500.003,630.003,460.003,580.003,580.00239,900
2023-08-213,550.003,600.003,400.003,580.003,580.00231,600
2023-08-183,820.003,820.003,560.003,560.003,560.00454,300
2023-08-173,890.003,910.003,820.003,820.003,820.00215,200
2023-08-163,900.003,920.003,870.003,880.003,880.00165,000
2023-08-153,880.003,960.003,880.003,880.003,880.00251,700
2023-08-143,860.003,950.003,860.003,880.003,880.00405,800
2023-08-113,970.003,970.003,810.003,900.003,900.00244,400
2023-08-103,950.003,980.003,870.003,870.003,870.00485,500
2023-08-093,920.003,950.003,870.003,950.003,950.00649,300
2023-08-083,870.003,940.003,840.003,920.003,920.00504,300
2023-08-073,740.003,840.003,740.003,840.003,840.00546,100
2023-08-043,710.003,800.003,710.003,740.003,740.00333,300
2023-08-033,750.003,760.003,710.003,720.003,720.00262,800
2023-08-023,780.003,790.003,740.003,760.003,760.00229,500
2023-08-013,770.003,820.003,770.003,770.003,770.00297,900
2023-07-313,900.003,900.003,700.003,770.003,770.00734,400
2023-07-283,790.003,850.003,790.003,820.003,820.00295,300
2023-07-273,800.003,830.003,730.003,780.003,780.00476,300
2023-07-263,740.003,880.003,600.003,780.003,780.00661,300
2023-07-254,040.004,040.003,720.003,720.003,720.00688,400
2023-07-244,150.004,150.003,900.003,970.003,970.00716,300
2023-07-214,180.004,180.003,910.004,100.004,100.001,185,900
2023-07-203,660.003,910.003,590.003,910.003,910.00565,900
2023-07-193,670.003,690.003,580.003,660.003,660.00203,000
2023-07-183,670.003,680.003,570.003,670.003,670.00148,800
2023-07-173,680.003,750.003,620.003,660.003,660.00177,300
2023-07-143,540.003,620.003,540.003,620.003,620.00234,300
2023-07-133,500.003,570.003,500.003,510.003,510.00138,600
2023-07-123,590.003,590.003,480.003,500.003,500.00132,800
2023-07-113,550.003,610.003,530.003,530.003,530.00114,800
2023-07-103,550.003,610.003,500.003,550.003,550.00112,900
2023-07-073,540.003,600.003,340.003,500.003,500.00212,500
2023-07-063,650.003,690.003,510.003,560.003,560.00178,800
2023-07-053,730.003,730.003,630.003,650.003,650.0084,200
2023-07-043,630.003,680.003,620.003,640.003,640.0083,300
2023-07-033,620.003,700.003,610.003,630.003,630.00127,100
2023-06-303,740.003,740.003,590.003,620.003,620.00152,600
2023-06-293,750.003,750.003,680.003,680.003,680.00162,000
2023-06-283,800.003,820.003,720.003,750.003,750.00289,700
2023-06-273,730.003,800.003,700.003,750.003,750.00218,800
2023-06-263,820.003,870.003,700.003,750.003,750.00226,200
2023-06-233,760.003,840.003,760.003,830.003,830.00262,300
2023-06-223,850.003,850.003,770.003,780.003,780.00157,200
2023-06-213,790.003,860.003,770.003,770.003,770.00184,200
2023-06-203,670.003,850.003,670.003,780.003,780.00161,900
2023-06-193,780.003,780.003,660.003,690.003,690.00260,200
2023-06-163,950.003,950.003,700.003,700.003,700.00483,900
2023-06-153,880.004,000.003,880.003,890.003,890.00413,400
2023-06-144,200.004,290.004,000.004,000.004,000.00987,000
2023-06-133,900.004,080.003,890.004,080.004,080.00681,800
2023-06-123,840.003,840.003,750.003,820.003,820.00288,300
2023-06-093,900.003,950.003,780.003,790.003,790.00411,500
2023-06-083,730.003,980.003,730.003,900.003,900.00828,200
← NewerPage 14 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.