Ha Long Investment & Consulting JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 14,000.00 | 14,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 1,887,700 |
| 2021-12-23 | 13,000.00 | 13,450.00 | 12,600.00 | 13,450.00 | 13,450.00 | 4,033,500 |
| 2021-12-22 | 11,650.00 | 12,600.00 | 11,500.00 | 12,600.00 | 12,600.00 | 3,922,500 |
| 2021-12-21 | 12,000.00 | 12,050.00 | 11,650.00 | 11,800.00 | 11,800.00 | 699,400 |
| 2021-12-20 | 12,000.00 | 12,350.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1,576,700 |
| 2021-12-17 | 11,000.00 | 11,700.00 | 10,950.00 | 11,700.00 | 11,700.00 | 2,918,500 |
| 2021-12-16 | 10,850.00 | 11,300.00 | 10,850.00 | 10,950.00 | 10,950.00 | 832,200 |
| 2021-12-15 | 11,150.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 666,500 |
| 2021-12-14 | 11,200.00 | 11,450.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1,062,700 |
| 2021-12-13 | 10,850.00 | 11,250.00 | 10,800.00 | 11,200.00 | 11,200.00 | 1,165,800 |
| 2021-12-10 | 11,000.00 | 11,300.00 | 10,850.00 | 10,850.00 | 10,850.00 | 542,500 |
| 2021-12-09 | 10,600.00 | 11,150.00 | 10,600.00 | 10,900.00 | 10,900.00 | 450,700 |
| 2021-12-08 | 11,100.00 | 11,150.00 | 10,650.00 | 10,750.00 | 10,750.00 | 712,200 |
| 2021-12-07 | 10,900.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 955,900 |
| 2021-12-06 | 11,250.00 | 11,400.00 | 10,550.00 | 10,650.00 | 10,650.00 | 1,424,000 |
| 2021-12-03 | 11,850.00 | 11,850.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,073,900 |
| 2021-12-02 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,850.00 | 712,300 |
| 2021-12-01 | 12,250.00 | 12,250.00 | 11,500.00 | 11,900.00 | 11,900.00 | 1,177,800 |
| 2021-11-30 | 11,300.00 | 11,850.00 | 11,300.00 | 11,850.00 | 11,850.00 | 1,746,000 |
| 2021-11-29 | 11,100.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,126,200 |
| 2021-11-26 | 11,900.00 | 12,150.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,060,700 |
| 2021-11-25 | 12,100.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1,332,000 |
| 2021-11-24 | 12,500.00 | 12,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 976,100 |
| 2021-11-23 | 11,550.00 | 12,300.00 | 11,350.00 | 12,200.00 | 12,200.00 | 1,323,900 |
| 2021-11-22 | 12,250.00 | 13,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,428,500 |
| 2021-11-19 | 12,000.00 | 12,700.00 | 11,500.00 | 12,250.00 | 12,250.00 | 2,422,500 |
| 2021-11-18 | 11,500.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,900.00 | 1,673,200 |
| 2021-11-17 | 10,550.00 | 11,500.00 | 10,550.00 | 11,450.00 | 11,450.00 | 1,529,600 |
| 2021-11-16 | 11,200.00 | 11,400.00 | 10,550.00 | 10,850.00 | 10,850.00 | 1,492,600 |
| 2021-11-15 | 11,200.00 | 11,350.00 | 10,700.00 | 11,200.00 | 11,200.00 | 2,477,800 |
| 2021-11-12 | 9,990.00 | 10,650.00 | 9,800.00 | 10,650.00 | 10,650.00 | 1,727,700 |
| 2021-11-11 | 10,150.00 | 10,150.00 | 9,800.00 | 9,960.00 | 9,960.00 | 918,900 |
| 2021-11-10 | 9,630.00 | 10,100.00 | 9,400.00 | 9,990.00 | 9,990.00 | 1,302,500 |
| 2021-11-09 | 9,660.00 | 9,770.00 | 9,600.00 | 9,630.00 | 9,630.00 | 933,200 |
| 2021-11-08 | 10,000.00 | 10,000.00 | 9,660.00 | 9,790.00 | 9,790.00 | 1,039,700 |
| 2021-11-05 | 9,800.00 | 10,150.00 | 9,800.00 | 9,800.00 | 9,800.00 | 804,500 |
| 2021-11-04 | 9,500.00 | 9,900.00 | 9,200.00 | 9,790.00 | 9,790.00 | 1,352,400 |
| 2021-11-03 | 10,200.00 | 10,500.00 | 9,630.00 | 9,630.00 | 9,630.00 | 3,170,800 |
| 2021-11-02 | 10,200.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 1,152,200 |
| 2021-11-01 | 10,000.00 | 10,400.00 | 9,990.00 | 10,200.00 | 10,200.00 | 2,290,100 |
| 2021-10-29 | 9,100.00 | 9,730.00 | 9,080.00 | 9,730.00 | 9,730.00 | 2,529,000 |
| 2021-10-28 | 9,000.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1,795,600 |
| 2021-10-27 | 9,350.00 | 9,350.00 | 9,100.00 | 9,150.00 | 9,150.00 | 1,283,400 |
| 2021-10-26 | 9,000.00 | 9,450.00 | 8,880.00 | 9,290.00 | 9,290.00 | 1,336,200 |
| 2021-10-25 | 8,630.00 | 9,210.00 | 8,630.00 | 9,200.00 | 9,200.00 | 3,823,200 |
| 2021-10-22 | 8,030.00 | 8,610.00 | 7,850.00 | 8,610.00 | 8,610.00 | 2,267,400 |
← NewerPage 21 of 21 · 1,246 trading days
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.