Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HID.VN stock page

Ha Long Investment & Consulting JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,390.003,510.003,350.003,350.003,350.00176,000
2026-07-203,640.003,670.003,400.003,400.003,400.00385,300
2026-07-173,740.003,760.003,500.003,640.003,640.00470,600
2026-07-163,710.003,820.003,550.003,740.003,740.00354,200
2026-07-153,960.003,960.003,730.003,730.003,730.00252,100
2026-07-144,030.004,030.003,880.003,900.003,900.00410,300
2026-07-134,090.004,090.003,910.004,030.004,030.00252,700
2026-07-104,070.004,090.004,020.004,070.004,070.00133,700
2026-07-094,100.004,100.004,000.004,080.004,080.00216,200
2026-07-084,170.004,170.004,060.004,080.004,080.00135,200
2026-07-074,040.004,180.004,010.004,140.004,140.00233,300
2026-07-064,150.004,150.004,010.004,040.004,040.00331,500
2026-07-034,190.004,190.004,070.004,150.004,150.00367,000
2026-07-024,130.004,170.004,110.004,160.004,160.00128,600
2026-07-014,110.004,200.004,090.004,170.004,170.00299,600
2026-06-304,150.004,190.004,110.004,170.004,170.00135,200
2026-06-293,990.004,180.003,990.004,150.004,150.00305,700
2026-06-264,230.004,230.004,100.004,190.004,190.00246,800
2026-06-254,260.004,260.004,140.004,250.004,250.0082,900
2026-06-244,140.004,260.004,110.004,250.004,250.00179,000
2026-06-234,270.004,280.004,140.004,140.004,140.00284,900
2026-06-224,160.004,260.004,160.004,220.004,220.00147,100
2026-06-194,330.004,330.004,190.004,260.004,260.00262,600
2026-06-184,290.004,370.004,230.004,260.004,260.00205,900
2026-06-174,500.004,500.004,240.004,260.004,260.00433,400
2026-06-164,500.004,500.004,300.004,450.004,450.00453,200
2026-06-154,180.004,440.004,170.004,440.004,440.00815,400
2026-06-124,300.004,300.004,140.004,150.004,150.00187,500
2026-06-114,260.004,260.004,120.004,140.004,140.00348,800
2026-06-104,200.004,320.004,120.004,260.004,260.00299,400
2026-06-094,070.004,290.004,070.004,200.004,200.00154,559
2026-06-084,210.004,250.004,090.004,110.004,110.00276,560
2026-06-054,280.004,280.004,130.004,210.004,210.00225,100
2026-06-044,330.004,330.004,150.004,260.004,260.00216,900
2026-06-034,400.004,450.004,220.004,290.004,290.00244,600
2026-06-024,090.004,370.004,050.004,370.004,370.00358,700
2026-06-014,130.004,150.004,050.004,090.004,090.00317,600
2026-05-294,210.004,230.004,100.004,100.004,100.00621,000
2026-05-284,200.004,290.004,180.004,200.004,200.00371,100
2026-05-274,250.004,320.004,190.004,250.004,250.00589,900
2026-05-264,400.004,400.004,240.004,260.004,260.00340,400
2026-05-254,350.004,450.004,230.004,270.004,270.00632,600
2026-05-224,380.004,480.004,310.004,320.004,320.00150,900
2026-05-214,320.004,490.004,320.004,380.004,380.00267,200
2026-05-204,600.004,600.004,260.004,360.004,360.00461,400
2026-05-194,850.004,850.004,490.004,580.004,580.00429,400
2026-05-184,960.004,960.004,700.004,800.004,800.00734,100
2026-05-154,360.004,650.004,360.004,650.004,650.00297,200
2026-05-144,300.004,360.004,230.004,350.004,350.00179,500
2026-05-134,290.004,390.004,220.004,260.004,260.00327,000
2026-05-124,300.004,300.004,210.004,290.004,290.00218,100
2026-05-114,420.004,480.004,220.004,250.004,250.00428,300
2026-05-084,490.004,500.004,350.004,390.004,390.00421,900
2026-05-074,410.004,590.004,400.004,430.004,430.00375,900
2026-05-064,530.004,600.004,430.004,440.004,440.00473,900
2026-05-054,700.004,700.004,470.004,530.004,530.00443,000
2026-05-044,550.004,800.004,550.004,590.004,590.00493,100
2026-04-294,730.004,750.004,540.004,560.004,560.00889,500
2026-04-284,900.004,900.004,720.004,730.004,730.00298,400
2026-04-244,700.005,050.004,700.004,800.004,800.00680,100
← NewerPage 2 of 5 · 247 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.