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
2023-06-073,840.003,840.003,720.003,780.003,780.00618,100
2023-06-063,600.003,700.003,580.003,700.003,700.00505,300
2023-06-053,610.003,740.003,560.003,590.003,590.00365,000
2023-06-023,890.003,890.003,580.003,600.003,600.00750,900
2023-06-013,790.003,800.003,700.003,770.003,770.001,441,300
2023-05-313,330.003,560.003,330.003,560.003,560.001,041,800
2023-05-303,460.003,460.003,270.003,330.003,330.00490,200
2023-05-293,290.003,330.003,210.003,300.003,300.00391,100
2023-05-263,150.003,200.003,110.003,170.003,170.00296,500
2023-05-253,180.003,180.003,100.003,100.003,100.00178,100
2023-05-243,200.003,200.003,110.003,140.003,140.00178,400
2023-05-233,240.003,270.003,160.003,180.003,180.00120,900
2023-05-223,170.003,300.003,160.003,240.003,240.00283,200
2023-05-193,170.003,190.003,150.003,160.003,160.00173,400
2023-05-183,200.003,210.003,150.003,170.003,170.00322,900
2023-05-173,190.003,240.003,190.003,200.003,200.00296,800
2023-05-163,200.003,300.003,160.003,190.003,190.00285,100
2023-05-153,170.003,280.003,150.003,150.003,150.00585,100
2023-05-123,160.003,180.003,120.003,160.003,160.00146,900
2023-05-113,080.003,240.003,080.003,160.003,160.00418,700
2023-05-103,030.003,080.002,970.003,070.003,070.00380,700
2023-05-092,970.003,050.002,970.002,990.002,990.00209,600
2023-05-082,910.003,000.002,910.002,970.002,970.00173,200
2023-05-052,900.002,920.002,890.002,920.002,920.0053,800
2023-05-042,900.002,910.002,890.002,900.002,900.00121,400
2023-04-282,900.002,930.002,890.002,890.002,890.00114,100
2023-04-272,900.002,940.002,880.002,890.002,890.0034,500
2023-04-262,890.002,920.002,890.002,900.002,900.0048,600
2023-04-252,950.002,950.002,800.002,920.002,920.00137,800
2023-04-242,920.003,030.002,910.002,920.002,920.0045,000
2023-04-212,910.002,910.002,890.002,890.002,890.0049,900
2023-04-202,870.002,920.002,870.002,900.002,900.0087,300
2023-04-192,960.002,960.002,900.002,910.002,910.0046,700
2023-04-182,900.002,960.002,900.002,950.002,950.00113,000
2023-04-172,930.002,950.002,900.002,920.002,920.0052,500
2023-04-142,950.003,000.002,930.002,930.002,930.00117,700
2023-04-133,020.003,020.002,910.002,950.002,950.00117,000
2023-04-122,970.003,000.002,960.002,990.002,990.0079,800
2023-04-112,960.002,980.002,930.002,970.002,970.0069,700
2023-04-103,000.003,020.002,950.002,960.002,960.00164,900
2023-04-073,050.003,050.002,980.003,000.003,000.0058,600
2023-04-063,020.003,100.003,000.003,050.003,050.00255,700
2023-04-052,920.003,030.002,920.003,000.003,000.00227,200
2023-04-042,890.002,940.002,880.002,940.002,940.00199,700
2023-04-032,880.002,910.002,880.002,890.002,890.00175,100
2023-03-312,900.002,900.002,860.002,880.002,880.0047,600
2023-03-302,890.002,920.002,890.002,900.002,900.0047,500
2023-03-292,910.002,910.002,880.002,890.002,890.0086,200
2023-03-282,910.002,940.002,910.002,910.002,910.0092,500
2023-03-272,910.002,950.002,890.002,890.002,890.00177,500
2023-03-242,920.002,950.002,900.002,920.002,920.00135,700
2023-03-232,910.002,950.002,910.002,920.002,920.0076,800
2023-03-222,960.003,000.002,920.002,940.002,940.0065,200
2023-03-213,000.003,000.002,890.002,920.002,920.0042,700
2023-03-202,900.002,950.002,850.002,950.002,950.00102,200
2023-03-173,000.003,000.002,920.002,920.002,920.0035,800
2023-03-163,010.003,010.002,920.002,920.002,920.0066,200
2023-03-153,000.003,000.002,920.002,990.002,990.0064,500
2023-03-142,990.003,000.002,910.002,910.002,910.0030,900
2023-03-132,860.003,050.002,860.003,000.003,000.0069,300
← NewerPage 15 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.