Ha Long Investment & Consulting JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6,110.00 | 6,420.00 | 5,980.00 | 5,980.00 | 5,980.00 | 626,000 |
| 2022-06-20 | 6,900.00 | 7,090.00 | 6,420.00 | 6,420.00 | 6,420.00 | 540,900 |
| 2022-06-17 | 7,000.00 | 7,010.00 | 6,720.00 | 6,900.00 | 6,900.00 | 503,400 |
| 2022-06-16 | 7,100.00 | 7,280.00 | 6,900.00 | 7,200.00 | 7,200.00 | 702,600 |
| 2022-06-15 | 7,400.00 | 7,400.00 | 6,770.00 | 6,810.00 | 6,810.00 | 536,500 |
| 2022-06-14 | 7,100.00 | 7,440.00 | 7,100.00 | 7,260.00 | 7,260.00 | 716,200 |
| 2022-06-13 | 6,820.00 | 7,600.00 | 6,790.00 | 7,120.00 | 7,120.00 | 912,100 |
| 2022-06-10 | 7,250.00 | 7,600.00 | 7,250.00 | 7,300.00 | 7,300.00 | 592,500 |
| 2022-06-09 | 7,780.00 | 7,780.00 | 7,450.00 | 7,600.00 | 7,600.00 | 663,900 |
| 2022-06-08 | 7,310.00 | 7,430.00 | 7,220.00 | 7,430.00 | 7,430.00 | 936,100 |
| 2022-06-07 | 6,500.00 | 6,950.00 | 6,410.00 | 6,950.00 | 6,950.00 | 971,300 |
| 2022-06-06 | 6,400.00 | 6,670.00 | 6,400.00 | 6,500.00 | 6,500.00 | 313,700 |
| 2022-06-03 | 6,360.00 | 6,500.00 | 6,330.00 | 6,410.00 | 6,410.00 | 254,900 |
| 2022-06-02 | 6,470.00 | 6,600.00 | 6,420.00 | 6,420.00 | 6,420.00 | 386,700 |
| 2022-06-01 | 6,800.00 | 6,880.00 | 6,500.00 | 6,600.00 | 6,600.00 | 252,900 |
| 2022-05-31 | 6,960.00 | 6,980.00 | 6,800.00 | 6,800.00 | 6,800.00 | 258,600 |
| 2022-05-30 | 6,800.00 | 7,100.00 | 6,670.00 | 6,980.00 | 6,980.00 | 496,100 |
| 2022-05-27 | 6,820.00 | 6,900.00 | 6,610.00 | 6,780.00 | 6,780.00 | 336,800 |
| 2022-05-26 | 6,630.00 | 6,990.00 | 6,580.00 | 6,820.00 | 6,820.00 | 583,800 |
| 2022-05-25 | 6,400.00 | 6,630.00 | 6,220.00 | 6,550.00 | 6,550.00 | 353,300 |
| 2022-05-24 | 6,300.00 | 6,450.00 | 6,190.00 | 6,300.00 | 6,300.00 | 252,200 |
| 2022-05-23 | 6,500.00 | 6,610.00 | 6,400.00 | 6,400.00 | 6,400.00 | 324,000 |
| 2022-05-20 | 6,450.00 | 6,720.00 | 6,450.00 | 6,480.00 | 6,480.00 | 288,800 |
| 2022-05-19 | 6,150.00 | 6,600.00 | 6,150.00 | 6,480.00 | 6,480.00 | 348,200 |
| 2022-05-18 | 6,510.00 | 6,800.00 | 6,510.00 | 6,590.00 | 6,590.00 | 215,700 |
| 2022-05-17 | 6,100.00 | 6,470.00 | 5,710.00 | 6,470.00 | 6,470.00 | 384,700 |
| 2022-05-16 | 6,500.00 | 6,500.00 | 6,000.00 | 6,050.00 | 6,050.00 | 223,300 |
| 2022-05-13 | 6,500.00 | 6,900.00 | 6,100.00 | 6,100.00 | 6,100.00 | 531,100 |
| 2022-05-12 | 7,070.00 | 7,100.00 | 6,550.00 | 6,550.00 | 6,550.00 | 323,600 |
| 2022-05-11 | 7,200.00 | 7,200.00 | 6,960.00 | 7,040.00 | 7,040.00 | 269,200 |
| 2022-05-10 | 6,500.00 | 7,110.00 | 6,500.00 | 7,000.00 | 7,000.00 | 330,200 |
| 2022-05-09 | 7,220.00 | 7,310.00 | 6,940.00 | 6,940.00 | 6,940.00 | 374,400 |
| 2022-05-06 | 7,300.00 | 7,670.00 | 7,300.00 | 7,460.00 | 7,460.00 | 146,900 |
| 2022-05-05 | 7,740.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 363,800 |
| 2022-05-04 | 8,100.00 | 8,100.00 | 7,680.00 | 7,680.00 | 7,680.00 | 614,900 |
| 2022-04-29 | 7,500.00 | 8,090.00 | 7,500.00 | 8,090.00 | 8,090.00 | 510,200 |
| 2022-04-28 | 7,500.00 | 7,790.00 | 7,500.00 | 7,570.00 | 7,570.00 | 378,000 |
| 2022-04-27 | 7,110.00 | 7,490.00 | 7,050.00 | 7,490.00 | 7,490.00 | 421,900 |
| 2022-04-26 | 6,500.00 | 7,150.00 | 6,420.00 | 7,020.00 | 7,020.00 | 583,100 |
| 2022-04-25 | 7,800.00 | 7,800.00 | 6,900.00 | 6,900.00 | 6,900.00 | 636,700 |
| 2022-04-22 | 6,800.00 | 7,790.00 | 6,800.00 | 7,410.00 | 7,410.00 | 553,000 |
| 2022-04-21 | 7,290.00 | 7,800.00 | 7,290.00 | 7,290.00 | 7,290.00 | 993,700 |
| 2022-04-20 | 7,910.00 | 8,380.00 | 7,830.00 | 7,830.00 | 7,830.00 | 616,200 |
| 2022-04-19 | 8,900.00 | 9,240.00 | 8,410.00 | 8,410.00 | 8,410.00 | 631,600 |
| 2022-04-18 | 9,450.00 | 9,470.00 | 9,040.00 | 9,040.00 | 9,040.00 | 735,800 |
| 2022-04-15 | 9,600.00 | 9,900.00 | 9,600.00 | 9,720.00 | 9,720.00 | 324,000 |
| 2022-04-14 | 9,900.00 | 10,150.00 | 9,870.00 | 9,900.00 | 9,900.00 | 468,800 |
| 2022-04-13 | 9,700.00 | 9,850.00 | 9,250.00 | 9,830.00 | 9,830.00 | 546,300 |
| 2022-04-12 | 10,350.00 | 10,400.00 | 9,700.00 | 9,700.00 | 9,700.00 | 769,800 |
| 2022-04-08 | 10,250.00 | 10,600.00 | 10,150.00 | 10,350.00 | 10,350.00 | 400,200 |
| 2022-04-07 | 10,600.00 | 10,650.00 | 10,250.00 | 10,250.00 | 10,250.00 | 657,000 |
| 2022-04-06 | 10,550.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | 545,700 |
| 2022-04-05 | 10,950.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | 375,700 |
| 2022-04-04 | 11,000.00 | 11,200.00 | 10,800.00 | 10,950.00 | 10,950.00 | 528,300 |
| 2022-04-01 | 10,250.00 | 11,050.00 | 10,250.00 | 10,950.00 | 10,950.00 | 630,000 |
| 2022-03-31 | 10,900.00 | 11,000.00 | 10,300.00 | 10,350.00 | 10,350.00 | 741,400 |
| 2022-03-30 | 11,000.00 | 11,200.00 | 10,700.00 | 10,800.00 | 10,800.00 | 914,000 |
| 2022-03-29 | 11,250.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | 658,600 |
| 2022-03-28 | 11,350.00 | 11,400.00 | 10,750.00 | 11,000.00 | 11,000.00 | 1,663,900 |
| 2022-03-25 | 11,700.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 811,100 |
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.