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
2022-12-083,470.003,710.003,470.003,500.003,500.00517,000
2022-12-073,680.003,740.003,470.003,470.003,470.00553,200
2022-12-064,290.004,290.003,730.003,730.003,730.001,336,500
2022-12-053,900.004,010.003,900.004,010.004,010.00378,400
2022-12-023,790.003,800.003,520.003,750.003,750.00729,200
2022-12-013,640.003,640.003,600.003,640.003,640.00822,300
2022-11-303,410.003,410.003,310.003,410.003,410.00649,300
2022-11-293,140.003,190.002,950.003,190.003,190.00658,000
2022-11-282,870.002,990.002,870.002,990.002,990.00413,200
2022-11-252,790.002,800.002,600.002,800.002,800.00160,900
2022-11-242,750.002,750.002,570.002,700.002,700.00187,900
2022-11-232,890.002,890.002,700.002,750.002,750.00224,900
2022-11-222,670.002,730.002,560.002,730.002,730.00424,500
2022-11-212,340.002,560.002,340.002,560.002,560.00355,200
2022-11-182,350.002,430.002,170.002,400.002,400.00303,900
2022-11-172,210.002,330.002,200.002,330.002,330.00185,700
2022-11-161,900.002,180.001,900.002,180.002,180.00458,600
2022-11-152,190.002,190.002,040.002,040.002,040.00181,500
2022-11-142,350.002,350.002,190.002,190.002,190.00284,900
2022-11-112,520.002,550.002,350.002,350.002,350.0092,600
2022-11-102,600.002,690.002,500.002,500.002,500.00197,600
2022-11-092,720.002,720.002,600.002,680.002,680.00110,700
2022-11-082,590.002,780.002,590.002,600.002,600.00315,900
2022-11-072,950.002,950.002,780.002,780.002,780.00289,200
2022-11-043,040.003,090.002,980.002,980.002,980.00174,500
2022-11-033,090.003,140.003,020.003,090.003,090.00119,400
2022-11-023,130.003,190.003,030.003,100.003,100.0083,400
2022-11-013,290.003,290.003,130.003,130.003,130.0061,200
2022-10-313,320.003,330.003,130.003,150.003,150.00175,300
2022-10-283,450.003,450.003,310.003,330.003,330.0070,600
2022-10-273,380.003,380.003,120.003,300.003,300.00160,400
2022-10-263,450.003,490.003,250.003,270.003,270.00141,700
2022-10-253,530.003,530.003,290.003,450.003,450.00145,000
2022-10-243,790.003,790.003,530.003,530.003,530.00231,800
2022-10-213,820.003,890.003,700.003,790.003,790.00140,400
2022-10-203,920.003,950.003,880.003,880.003,880.0057,500
2022-10-193,950.003,950.003,880.003,900.003,900.0083,100
2022-10-183,880.003,950.003,880.003,900.003,900.00172,900
2022-10-173,820.003,900.003,780.003,790.003,790.0082,900
2022-10-143,810.003,910.003,810.003,810.003,810.00123,100
2022-10-133,780.003,800.003,710.003,750.003,750.00201,600
2022-10-123,700.003,830.003,700.003,780.003,780.00161,800
2022-10-113,860.004,020.003,720.003,720.003,720.00144,000
2022-10-103,750.004,030.003,750.004,000.004,000.00120,300
2022-10-074,310.004,310.004,010.004,010.004,010.00318,300
2022-10-064,520.004,520.004,300.004,310.004,310.00135,200
2022-10-054,310.004,530.004,310.004,480.004,480.00145,800
2022-10-044,450.004,550.004,300.004,320.004,320.00132,100
2022-10-034,700.004,800.004,450.004,450.004,450.00172,000
2022-09-304,900.004,920.004,580.004,710.004,710.00356,800
2022-09-295,100.005,200.004,910.004,920.004,920.00158,400
2022-09-285,200.005,200.004,990.005,070.005,070.00209,500
2022-09-275,250.005,300.005,150.005,230.005,230.00105,100
2022-09-265,430.005,430.005,100.005,240.005,240.00222,800
2022-09-235,430.005,540.005,410.005,450.005,450.00215,600
2022-09-225,400.005,600.005,370.005,420.005,420.00245,100
2022-09-215,460.005,480.005,400.005,410.005,410.0056,700
2022-09-205,500.005,540.005,320.005,460.005,460.00181,700
2022-09-195,600.005,700.005,400.005,450.005,450.00257,200
2022-09-165,760.005,890.005,700.005,720.005,720.00202,900
← NewerPage 17 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.