Ha Long Investment & Consulting JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4,550.00 | 4,860.00 | 4,500.00 | 4,860.00 | 4,860.00 | 304,900 |
| 2026-04-22 | 4,770.00 | 4,770.00 | 4,500.00 | 4,550.00 | 4,550.00 | 336,100 |
| 2026-04-21 | 4,800.00 | 4,870.00 | 4,700.00 | 4,700.00 | 4,700.00 | 648,300 |
| 2026-04-20 | 4,760.00 | 4,980.00 | 4,760.00 | 4,870.00 | 4,870.00 | 543,200 |
| 2026-04-17 | 5,010.00 | 5,010.00 | 4,910.00 | 4,980.00 | 4,980.00 | 364,200 |
| 2026-04-16 | 4,760.00 | 4,980.00 | 4,600.00 | 4,980.00 | 4,980.00 | 769,000 |
| 2026-04-15 | 5,000.00 | 5,070.00 | 4,800.00 | 4,890.00 | 4,890.00 | 578,100 |
| 2026-04-14 | 5,020.00 | 5,100.00 | 4,910.00 | 4,990.00 | 4,990.00 | 381,900 |
| 2026-04-13 | 4,900.00 | 5,100.00 | 4,850.00 | 5,020.00 | 5,020.00 | 520,200 |
| 2026-04-10 | 5,000.00 | 5,090.00 | 4,900.00 | 5,000.00 | 5,000.00 | 402,600 |
| 2026-04-09 | 5,090.00 | 5,150.00 | 4,910.00 | 5,030.00 | 5,030.00 | 428,700 |
| 2026-04-08 | 5,050.00 | 5,150.00 | 4,850.00 | 5,050.00 | 5,050.00 | 841,300 |
| 2026-04-07 | 5,210.00 | 5,380.00 | 5,000.00 | 5,050.00 | 5,050.00 | 623,400 |
| 2026-04-06 | 4,850.00 | 5,090.00 | 4,760.00 | 5,090.00 | 5,090.00 | 454,700 |
| 2026-04-03 | 4,760.00 | 5,250.00 | 4,700.00 | 4,760.00 | 4,760.00 | 1,677,000 |
| 2026-04-02 | 5,500.00 | 5,500.00 | 5,050.00 | 5,050.00 | 5,050.00 | 920,800 |
| 2026-04-01 | 5,770.00 | 5,990.00 | 5,400.00 | 5,420.00 | 5,420.00 | 1,807,100 |
| 2026-03-31 | 5,720.00 | 5,720.00 | 5,430.00 | 5,720.00 | 5,720.00 | 1,578,100 |
| 2026-03-30 | 4,950.00 | 5,350.00 | 4,950.00 | 5,350.00 | 5,350.00 | 992,000 |
| 2026-03-27 | 5,330.00 | 5,330.00 | 4,950.00 | 5,000.00 | 5,000.00 | 883,700 |
| 2026-03-26 | 5,640.00 | 5,640.00 | 5,100.00 | 5,280.00 | 5,280.00 | 2,547,400 |
| 2026-03-25 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 566,300 |
| 2026-03-24 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 210,800 |
| 2026-03-23 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 507,400 |
| 2026-03-20 | 4,000.00 | 4,320.00 | 3,970.00 | 4,320.00 | 4,320.00 | 593,600 |
| 2026-03-19 | 4,010.00 | 4,110.00 | 3,980.00 | 4,040.00 | 4,040.00 | 260,800 |
| 2026-03-18 | 3,920.00 | 4,100.00 | 3,920.00 | 4,100.00 | 4,100.00 | 382,500 |
| 2026-03-17 | 3,900.00 | 3,950.00 | 3,850.00 | 3,900.00 | 3,900.00 | 267,800 |
| 2026-03-16 | 3,940.00 | 3,960.00 | 3,830.00 | 3,890.00 | 3,890.00 | 298,600 |
| 2026-03-13 | 3,980.00 | 3,980.00 | 3,850.00 | 3,900.00 | 3,900.00 | 256,300 |
| 2026-03-12 | 4,100.00 | 4,130.00 | 3,900.00 | 3,960.00 | 3,960.00 | 457,900 |
| 2026-03-11 | 3,880.00 | 3,970.00 | 3,850.00 | 3,960.00 | 3,960.00 | 354,400 |
| 2026-03-10 | 3,580.00 | 3,980.00 | 3,580.00 | 3,850.00 | 3,850.00 | 1,029,900 |
| 2026-03-09 | 3,840.00 | 4,060.00 | 3,840.00 | 3,840.00 | 3,840.00 | 349,600 |
| 2026-03-06 | 4,200.00 | 4,210.00 | 4,110.00 | 4,120.00 | 4,120.00 | 377,400 |
| 2026-03-05 | 4,170.00 | 4,220.00 | 4,120.00 | 4,160.00 | 4,160.00 | 312,700 |
| 2026-03-04 | 4,160.00 | 4,410.00 | 4,120.00 | 4,120.00 | 4,120.00 | 1,476,500 |
| 2026-03-03 | 4,690.00 | 4,690.00 | 4,350.00 | 4,420.00 | 4,420.00 | 575,700 |
| 2026-03-02 | 4,530.00 | 4,790.00 | 4,520.00 | 4,640.00 | 4,640.00 | 1,083,600 |
| 2026-02-27 | 4,900.00 | 4,950.00 | 4,820.00 | 4,850.00 | 4,850.00 | 687,700 |
| 2026-02-26 | 5,000.00 | 5,000.00 | 4,850.00 | 4,900.00 | 4,900.00 | 571,300 |
| 2026-02-25 | 5,050.00 | 5,070.00 | 4,960.00 | 4,970.00 | 4,970.00 | 678,200 |
| 2026-02-24 | 5,190.00 | 5,330.00 | 5,000.00 | 5,050.00 | 5,050.00 | 454,400 |
| 2026-02-23 | 5,000.00 | 5,280.00 | 4,990.00 | 5,180.00 | 5,180.00 | 359,400 |
| 2026-02-13 | 5,000.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | 328,200 |
| 2026-02-12 | 5,100.00 | 5,150.00 | 4,960.00 | 4,990.00 | 4,990.00 | 212,700 |
| 2026-02-11 | 4,770.00 | 5,130.00 | 4,770.00 | 5,050.00 | 5,050.00 | 463,100 |
| 2026-02-10 | 5,050.00 | 5,150.00 | 4,850.00 | 4,850.00 | 4,850.00 | 423,400 |
| 2026-02-09 | 4,960.00 | 5,150.00 | 4,960.00 | 5,040.00 | 5,040.00 | 257,900 |
| 2026-02-06 | 5,170.00 | 5,170.00 | 4,880.00 | 4,950.00 | 4,950.00 | 742,100 |
| 2026-02-05 | 5,450.00 | 5,490.00 | 5,180.00 | 5,180.00 | 5,180.00 | 472,400 |
| 2026-02-04 | 5,320.00 | 5,580.00 | 5,250.00 | 5,400.00 | 5,400.00 | 502,200 |
| 2026-02-03 | 5,240.00 | 5,900.00 | 5,240.00 | 5,560.00 | 5,560.00 | 2,493,200 |
| 2026-02-02 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 707,400 |
| 2026-01-30 | 6,430.00 | 6,440.00 | 6,000.00 | 6,050.00 | 6,050.00 | 675,800 |
| 2026-01-29 | 6,200.00 | 6,590.00 | 6,150.00 | 6,430.00 | 6,430.00 | 469,200 |
| 2026-01-28 | 6,180.00 | 6,510.00 | 6,180.00 | 6,200.00 | 6,200.00 | 489,800 |
| 2026-01-27 | 6,110.00 | 6,390.00 | 6,010.00 | 6,200.00 | 6,200.00 | 877,600 |
| 2026-01-26 | 6,800.00 | 6,900.00 | 6,460.00 | 6,460.00 | 6,460.00 | 1,399,900 |
| 2026-01-23 | 6,830.00 | 7,050.00 | 6,660.00 | 6,940.00 | 6,940.00 | 1,306,700 |
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.