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
2023-03-103,000.003,120.003,000.003,050.003,050.00174,800
2023-03-093,000.003,000.002,970.002,970.002,970.0090,500
2023-03-082,950.002,980.002,920.002,980.002,980.0060,800
2023-03-072,960.002,960.002,940.002,950.002,950.0028,000
2023-03-062,970.003,000.002,950.002,950.002,950.0086,000
2023-03-032,970.002,970.002,950.002,960.002,960.0050,700
2023-03-023,000.003,000.002,960.002,970.002,970.0082,600
2023-03-012,980.003,010.002,920.002,990.002,990.0090,100
2023-02-282,970.003,010.002,920.002,970.002,970.00110,300
2023-02-272,970.002,990.002,900.002,970.002,970.00188,400
2023-02-243,000.003,050.002,970.002,990.002,990.00113,700
2023-02-233,030.003,060.002,980.003,030.003,030.0067,800
2023-02-223,070.003,100.003,040.003,060.003,060.00154,100
2023-02-213,200.003,250.003,090.003,190.003,190.00129,700
2023-02-203,040.003,140.003,010.003,140.003,140.00211,000
2023-02-173,050.003,050.002,970.003,000.003,000.00104,500
2023-02-162,970.003,050.002,960.002,980.002,980.0048,900
2023-02-152,970.002,990.002,940.002,970.002,970.0046,400
2023-02-142,880.002,970.002,880.002,920.002,920.0066,600
2023-02-133,000.003,000.002,800.002,880.002,880.00191,000
2023-02-103,080.003,080.003,000.003,000.003,000.00118,500
2023-02-093,100.003,100.003,030.003,080.003,080.0071,900
2023-02-083,040.003,100.003,030.003,100.003,100.0048,500
2023-02-073,100.003,100.003,040.003,040.003,040.00174,500
2023-02-063,070.003,150.003,060.003,080.003,080.0078,500
2023-02-033,190.003,190.003,050.003,100.003,100.00107,300
2023-02-023,150.003,220.003,050.003,080.003,080.00420,700
2023-02-013,440.003,460.003,170.003,170.003,170.00574,900
2023-01-313,460.003,600.003,300.003,400.003,400.00315,600
2023-01-303,250.003,440.003,190.003,440.003,440.00328,100
2023-01-273,320.003,320.003,190.003,220.003,220.0097,000
2023-01-193,320.003,320.003,150.003,190.003,190.0093,700
2023-01-183,090.003,170.003,090.003,130.003,130.0052,500
2023-01-173,110.003,110.003,060.003,090.003,090.0093,500
2023-01-163,160.003,160.003,030.003,060.003,060.0022,200
2023-01-133,100.003,200.003,080.003,080.003,080.0087,400
2023-01-123,180.003,180.003,060.003,100.003,100.0071,800
2023-01-113,090.003,180.003,090.003,110.003,110.0090,100
2023-01-103,100.003,110.003,020.003,090.003,090.0060,100
2023-01-093,080.003,160.003,050.003,080.003,080.0029,200
2023-01-063,150.003,160.003,000.003,080.003,080.0089,000
2023-01-053,200.003,240.003,000.003,140.003,140.00190,400
2023-01-043,150.003,360.003,150.003,150.003,150.0086,700
2023-01-033,150.003,170.003,060.003,170.003,170.00147,300
2022-12-303,090.003,090.003,020.003,040.003,040.0038,400
2022-12-293,120.003,140.003,020.003,020.003,020.0098,200
2022-12-283,100.003,160.003,050.003,130.003,130.0039,700
2022-12-272,930.003,100.002,900.003,100.003,100.00126,200
2022-12-263,190.003,190.003,000.003,000.003,000.00128,400
2022-12-233,000.003,240.003,000.003,180.003,180.00123,000
2022-12-223,150.003,250.003,020.003,130.003,130.00135,600
2022-12-213,490.003,490.003,150.003,150.003,150.00367,500
2022-12-203,530.003,560.003,380.003,380.003,380.00274,900
2022-12-193,710.003,710.003,610.003,630.003,630.00311,500
2022-12-163,510.003,720.003,510.003,700.003,700.00203,000
2022-12-153,710.003,720.003,600.003,680.003,680.00155,900
2022-12-143,960.003,960.003,700.003,700.003,700.00286,800
2022-12-133,750.003,750.003,520.003,750.003,750.00219,000
2022-12-123,510.003,740.003,510.003,670.003,670.00566,200
2022-12-093,600.003,680.003,470.003,500.003,500.00168,800
← NewerPage 16 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.