Ha Long Investment & Consulting JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 5,830.00 | 5,900.00 | 5,780.00 | 5,790.00 | 5,790.00 | 168,600 |
| 2022-09-14 | 5,710.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,800.00 | 190,700 |
| 2022-09-13 | 5,970.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,920.00 | 115,900 |
| 2022-09-12 | 6,080.00 | 6,140.00 | 5,970.00 | 5,970.00 | 5,970.00 | 152,300 |
| 2022-09-09 | 5,980.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,980.00 | 186,200 |
| 2022-09-08 | 6,280.00 | 6,280.00 | 5,950.00 | 5,960.00 | 5,960.00 | 268,000 |
| 2022-09-07 | 6,150.00 | 6,330.00 | 6,100.00 | 6,100.00 | 6,100.00 | 192,800 |
| 2022-09-06 | 6,550.00 | 6,550.00 | 6,260.00 | 6,330.00 | 6,330.00 | 247,800 |
| 2022-09-05 | 6,290.00 | 6,380.00 | 6,200.00 | 6,200.00 | 6,200.00 | 249,800 |
| 2022-08-31 | 6,330.00 | 6,330.00 | 6,210.00 | 6,280.00 | 6,280.00 | 196,900 |
| 2022-08-30 | 6,390.00 | 6,390.00 | 6,200.00 | 6,250.00 | 6,250.00 | 189,700 |
| 2022-08-29 | 6,390.00 | 6,390.00 | 6,100.00 | 6,250.00 | 6,250.00 | 259,700 |
| 2022-08-26 | 6,580.00 | 6,600.00 | 6,450.00 | 6,490.00 | 6,490.00 | 252,900 |
| 2022-08-25 | 6,600.00 | 6,640.00 | 6,560.00 | 6,580.00 | 6,580.00 | 295,200 |
| 2022-08-24 | 6,780.00 | 6,780.00 | 6,510.00 | 6,590.00 | 6,590.00 | 148,100 |
| 2022-08-23 | 6,400.00 | 6,550.00 | 6,370.00 | 6,550.00 | 6,550.00 | 208,600 |
| 2022-08-22 | 6,490.00 | 6,490.00 | 6,350.00 | 6,370.00 | 6,370.00 | 441,200 |
| 2022-08-19 | 6,700.00 | 6,700.00 | 6,470.00 | 6,530.00 | 6,530.00 | 260,800 |
| 2022-08-18 | 6,660.00 | 6,750.00 | 6,450.00 | 6,590.00 | 6,590.00 | 401,100 |
| 2022-08-17 | 6,850.00 | 6,850.00 | 6,720.00 | 6,730.00 | 6,730.00 | 385,300 |
| 2022-08-16 | 6,850.00 | 6,890.00 | 6,800.00 | 6,850.00 | 6,850.00 | 163,300 |
| 2022-08-15 | 6,710.00 | 6,870.00 | 6,710.00 | 6,850.00 | 6,850.00 | 248,100 |
| 2022-08-12 | 6,700.00 | 6,870.00 | 6,700.00 | 6,800.00 | 6,800.00 | 275,000 |
| 2022-08-11 | 6,980.00 | 7,150.00 | 6,500.00 | 6,810.00 | 6,810.00 | 333,800 |
| 2022-08-10 | 6,900.00 | 7,100.00 | 6,800.00 | 6,970.00 | 6,970.00 | 427,200 |
| 2022-08-09 | 6,790.00 | 6,990.00 | 6,700.00 | 6,800.00 | 6,800.00 | 374,300 |
| 2022-08-08 | 6,760.00 | 6,850.00 | 6,650.00 | 6,740.00 | 6,740.00 | 209,500 |
| 2022-08-05 | 6,700.00 | 6,870.00 | 6,520.00 | 6,750.00 | 6,750.00 | 282,500 |
| 2022-08-04 | 6,900.00 | 6,970.00 | 6,710.00 | 6,710.00 | 6,710.00 | 419,000 |
| 2022-08-03 | 6,410.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,900.00 | 536,400 |
| 2022-08-02 | 6,300.00 | 6,520.00 | 6,300.00 | 6,500.00 | 6,500.00 | 369,600 |
| 2022-08-01 | 6,290.00 | 6,340.00 | 6,230.00 | 6,330.00 | 6,330.00 | 201,700 |
| 2022-07-29 | 6,480.00 | 6,480.00 | 6,290.00 | 6,290.00 | 6,290.00 | 189,800 |
| 2022-07-28 | 6,390.00 | 6,450.00 | 6,260.00 | 6,300.00 | 6,300.00 | 247,000 |
| 2022-07-27 | 6,250.00 | 6,250.00 | 6,100.00 | 6,200.00 | 6,200.00 | 185,200 |
| 2022-07-26 | 6,380.00 | 6,380.00 | 6,250.00 | 6,250.00 | 6,250.00 | 191,200 |
| 2022-07-25 | 6,300.00 | 6,450.00 | 6,200.00 | 6,320.00 | 6,320.00 | 221,300 |
| 2022-07-22 | 6,500.00 | 6,500.00 | 6,390.00 | 6,390.00 | 6,390.00 | 385,000 |
| 2022-07-21 | 6,550.00 | 6,560.00 | 6,470.00 | 6,510.00 | 6,510.00 | 293,200 |
| 2022-07-20 | 6,700.00 | 6,700.00 | 6,480.00 | 6,500.00 | 6,500.00 | 352,600 |
| 2022-07-19 | 6,090.00 | 6,510.00 | 6,000.00 | 6,510.00 | 6,510.00 | 650,300 |
| 2022-07-18 | 6,180.00 | 6,270.00 | 6,050.00 | 6,090.00 | 6,090.00 | 344,900 |
| 2022-07-15 | 6,170.00 | 6,300.00 | 6,170.00 | 6,170.00 | 6,170.00 | 412,900 |
| 2022-07-14 | 6,190.00 | 6,340.00 | 6,100.00 | 6,170.00 | 6,170.00 | 168,700 |
| 2022-07-13 | 6,030.00 | 6,250.00 | 6,030.00 | 6,180.00 | 6,180.00 | 443,900 |
| 2022-07-12 | 5,820.00 | 6,080.00 | 5,810.00 | 6,010.00 | 6,010.00 | 222,900 |
| 2022-07-11 | 5,860.00 | 5,900.00 | 5,780.00 | 5,820.00 | 5,820.00 | 215,200 |
| 2022-07-08 | 5,930.00 | 5,980.00 | 5,800.00 | 5,860.00 | 5,860.00 | 148,100 |
| 2022-07-07 | 5,800.00 | 5,810.00 | 5,600.00 | 5,800.00 | 5,800.00 | 278,600 |
| 2022-07-06 | 5,860.00 | 6,050.00 | 5,450.00 | 5,840.00 | 5,840.00 | 298,800 |
| 2022-07-05 | 5,900.00 | 6,090.00 | 5,790.00 | 5,860.00 | 5,860.00 | 124,100 |
| 2022-07-04 | 5,820.00 | 6,080.00 | 5,820.00 | 5,950.00 | 5,950.00 | 109,200 |
| 2022-07-01 | 5,900.00 | 5,950.00 | 5,550.00 | 5,810.00 | 5,810.00 | 334,700 |
| 2022-06-30 | 6,250.00 | 6,250.00 | 5,800.00 | 5,890.00 | 5,890.00 | 248,800 |
| 2022-06-29 | 6,250.00 | 6,250.00 | 6,060.00 | 6,090.00 | 6,090.00 | 237,900 |
| 2022-06-28 | 6,000.00 | 6,290.00 | 6,000.00 | 6,260.00 | 6,260.00 | 315,700 |
| 2022-06-27 | 5,890.00 | 6,090.00 | 5,850.00 | 6,000.00 | 6,000.00 | 197,400 |
| 2022-06-24 | 5,900.00 | 6,080.00 | 5,870.00 | 5,870.00 | 5,870.00 | 258,300 |
| 2022-06-23 | 5,650.00 | 6,000.00 | 5,650.00 | 5,990.00 | 5,990.00 | 198,800 |
| 2022-06-22 | 6,000.00 | 6,100.00 | 5,580.00 | 5,630.00 | 5,630.00 | 613,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-07 | 150.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.