Ha Long Investment & Consulting JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 11,700.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 811,100 |
| 2022-03-24 | 11,200.00 | 11,650.00 | 11,200.00 | 11,500.00 | 11,500.00 | 954,700 |
| 2022-03-23 | 11,400.00 | 11,650.00 | 11,250.00 | 11,300.00 | 11,300.00 | 1,055,400 |
| 2022-03-22 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,283,000 |
| 2022-03-21 | 11,450.00 | 11,900.00 | 11,450.00 | 11,750.00 | 11,750.00 | 959,400 |
| 2022-03-18 | 10,900.00 | 11,500.00 | 10,900.00 | 11,450.00 | 11,450.00 | 1,324,800 |
| 2022-03-17 | 11,100.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 762,800 |
| 2022-03-16 | 11,200.00 | 11,300.00 | 10,900.00 | 11,150.00 | 11,150.00 | 948,100 |
| 2022-03-15 | 10,650.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 806,600 |
| 2022-03-14 | 11,000.00 | 11,000.00 | 10,300.00 | 10,600.00 | 10,600.00 | 830,400 |
| 2022-03-11 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,033,500 |
| 2022-03-10 | 11,050.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | 859,800 |
| 2022-03-09 | 10,900.00 | 10,950.00 | 10,150.00 | 10,850.00 | 10,850.00 | 1,368,400 |
| 2022-03-08 | 11,100.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,386,300 |
| 2022-03-07 | 11,400.00 | 11,400.00 | 10,950.00 | 11,400.00 | 11,400.00 | 1,129,700 |
| 2022-03-04 | 10,700.00 | 11,200.00 | 10,400.00 | 11,100.00 | 11,100.00 | 1,723,700 |
| 2022-03-03 | 10,500.00 | 10,750.00 | 10,250.00 | 10,700.00 | 10,700.00 | 794,000 |
| 2022-03-02 | 10,800.00 | 10,800.00 | 10,300.00 | 10,350.00 | 10,350.00 | 887,200 |
| 2022-03-01 | 9,850.00 | 10,450.00 | 9,800.00 | 10,450.00 | 10,450.00 | 1,446,800 |
| 2022-02-28 | 9,890.00 | 9,900.00 | 9,700.00 | 9,790.00 | 9,790.00 | 379,000 |
| 2022-02-25 | 10,000.00 | 10,000.00 | 9,800.00 | 9,880.00 | 9,880.00 | 472,700 |
| 2022-02-24 | 10,000.00 | 10,250.00 | 9,440.00 | 9,900.00 | 9,900.00 | 1,061,400 |
| 2022-02-23 | 10,100.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | 497,800 |
| 2022-02-22 | 10,250.00 | 10,300.00 | 9,800.00 | 10,100.00 | 10,100.00 | 886,700 |
| 2022-02-21 | 10,150.00 | 10,500.00 | 10,150.00 | 10,400.00 | 10,400.00 | 570,300 |
| 2022-02-18 | 9,990.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 727,800 |
| 2022-02-17 | 9,970.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | 391,900 |
| 2022-02-16 | 9,650.00 | 10,000.00 | 9,610.00 | 9,880.00 | 9,880.00 | 682,200 |
| 2022-02-15 | 9,400.00 | 9,700.00 | 9,370.00 | 9,560.00 | 9,560.00 | 335,200 |
| 2022-02-14 | 9,920.00 | 9,920.00 | 9,400.00 | 9,650.00 | 9,650.00 | 426,600 |
| 2022-02-11 | 9,490.00 | 10,150.00 | 9,400.00 | 9,920.00 | 9,920.00 | 695,200 |
| 2022-02-10 | 9,750.00 | 9,750.00 | 9,200.00 | 9,510.00 | 9,510.00 | 568,500 |
| 2022-02-09 | 9,650.00 | 9,860.00 | 9,400.00 | 9,670.00 | 9,670.00 | 803,900 |
| 2022-02-08 | 9,430.00 | 9,430.00 | 9,080.00 | 9,430.00 | 9,430.00 | 613,300 |
| 2022-02-07 | 8,700.00 | 8,820.00 | 8,650.00 | 8,820.00 | 8,820.00 | 206,100 |
| 2022-01-28 | 7,610.00 | 8,300.00 | 7,610.00 | 8,250.00 | 8,250.00 | 574,200 |
| 2022-01-27 | 8,450.00 | 8,870.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,438,500 |
| 2022-01-26 | 9,800.00 | 9,800.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,415,800 |
| 2022-01-25 | 9,300.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | 942,700 |
| 2022-01-24 | 10,700.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,004,300 |
| 2022-01-21 | 10,500.00 | 10,850.00 | 10,300.00 | 10,750.00 | 10,750.00 | 1,035,100 |
| 2022-01-20 | 8,930.00 | 10,250.00 | 8,920.00 | 10,250.00 | 10,250.00 | 1,059,800 |
| 2022-01-19 | 9,580.00 | 10,000.00 | 9,580.00 | 9,580.00 | 9,580.00 | 1,634,500 |
| 2022-01-18 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 447,400 |
| 2022-01-17 | 12,500.00 | 12,500.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1,095,300 |
| 2022-01-14 | 11,850.00 | 12,700.00 | 11,850.00 | 11,850.00 | 11,850.00 | 2,772,300 |
| 2022-01-13 | 12,700.00 | 13,600.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1,832,000 |
| 2022-01-12 | 14,000.00 | 14,500.00 | 13,650.00 | 13,650.00 | 13,650.00 | 2,582,500 |
| 2022-01-11 | 14,500.00 | 15,300.00 | 14,350.00 | 14,650.00 | 14,650.00 | 2,168,200 |
| 2022-01-10 | 15,250.00 | 15,300.00 | 14,300.00 | 15,000.00 | 15,000.00 | 2,995,800 |
| 2022-01-07 | 13,700.00 | 14,300.00 | 13,400.00 | 14,300.00 | 14,300.00 | 3,593,600 |
| 2022-01-06 | 13,050.00 | 14,000.00 | 13,050.00 | 13,400.00 | 13,400.00 | 1,510,600 |
| 2022-01-05 | 13,550.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1,491,100 |
| 2022-01-04 | 13,400.00 | 14,200.00 | 13,300.00 | 13,550.00 | 13,550.00 | 1,612,000 |
| 2021-12-31 | 13,100.00 | 13,450.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1,516,600 |
| 2021-12-30 | 13,450.00 | 14,100.00 | 13,250.00 | 13,500.00 | 13,500.00 | 1,306,400 |
| 2021-12-29 | 14,550.00 | 14,550.00 | 13,500.00 | 13,650.00 | 13,650.00 | 1,631,400 |
| 2021-12-28 | 13,000.00 | 13,700.00 | 13,000.00 | 13,700.00 | 13,700.00 | 2,687,900 |
| 2021-12-27 | 13,000.00 | 13,000.00 | 12,550.00 | 12,850.00 | 12,850.00 | 1,759,900 |
| 2021-12-24 | 14,000.00 | 14,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 1,887,700 |
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.