Ha Long Investment & Consulting JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,350.00 | 6,700.00 | 6,350.00 | 6,700.00 | 6,700.00 | 1,769,000 |
| 2026-01-21 | 6,090.00 | 6,270.00 | 6,000.00 | 6,270.00 | 6,270.00 | 1,720,100 |
| 2026-01-20 | 5,400.00 | 5,860.00 | 5,390.00 | 5,860.00 | 5,860.00 | 711,900 |
| 2026-01-19 | 5,800.00 | 5,860.00 | 5,460.00 | 5,480.00 | 5,480.00 | 1,213,800 |
| 2026-01-16 | 6,140.00 | 6,140.00 | 5,500.00 | 5,870.00 | 5,870.00 | 3,305,400 |
| 2026-01-15 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 311,900 |
| 2026-01-14 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 296,700 |
| 2026-01-13 | 4,800.00 | 5,020.00 | 4,800.00 | 5,020.00 | 5,020.00 | 496,700 |
| 2026-01-12 | 4,600.00 | 4,980.00 | 4,480.00 | 4,700.00 | 4,700.00 | 957,500 |
| 2026-01-09 | 5,000.00 | 5,070.00 | 4,730.00 | 4,730.00 | 4,730.00 | 1,888,100 |
| 2026-01-08 | 5,460.00 | 5,580.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1,887,100 |
| 2026-01-07 | 5,250.00 | 5,650.00 | 5,120.00 | 5,460.00 | 5,460.00 | 2,012,300 |
| 2026-01-06 | 5,850.00 | 5,850.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1,642,600 |
| 2026-01-05 | 6,400.00 | 6,470.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1,126,000 |
| 2025-12-31 | 5,870.00 | 6,300.00 | 5,870.00 | 6,280.00 | 6,280.00 | 1,328,500 |
| 2025-12-30 | 6,100.00 | 6,450.00 | 5,860.00 | 5,920.00 | 5,920.00 | 1,166,100 |
| 2025-12-29 | 6,050.00 | 6,540.00 | 6,050.00 | 6,300.00 | 6,300.00 | 970,100 |
| 2025-12-26 | 6,510.00 | 6,760.00 | 6,330.00 | 6,330.00 | 6,330.00 | 1,647,900 |
| 2025-12-25 | 6,600.00 | 7,300.00 | 6,490.00 | 6,800.00 | 6,800.00 | 1,769,900 |
| 2025-12-24 | 7,050.00 | 7,380.00 | 6,920.00 | 6,920.00 | 6,920.00 | 1,834,400 |
| 2025-12-23 | 8,100.00 | 8,290.00 | 7,440.00 | 7,440.00 | 7,440.00 | 2,173,200 |
| 2025-12-22 | 7,400.00 | 8,330.00 | 7,400.00 | 8,000.00 | 8,000.00 | 1,325,600 |
| 2025-12-19 | 8,950.00 | 8,950.00 | 7,790.00 | 7,790.00 | 7,790.00 | 3,735,000 |
| 2025-12-18 | 8,300.00 | 8,370.00 | 8,270.00 | 8,370.00 | 8,370.00 | 482,400 |
| 2025-12-17 | 6,810.00 | 7,830.00 | 6,810.00 | 7,830.00 | 7,830.00 | 4,319,200 |
| 2025-12-16 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 110,700 |
| 2025-12-15 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 210,200 |
| 2025-12-12 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 336,900 |
| 2025-12-11 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 155,600 |
| 2025-12-10 | 9,770.00 | 10,400.00 | 9,770.00 | 9,770.00 | 9,770.00 | 1,085,000 |
| 2025-12-09 | 11,900.00 | 11,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 4,777,200 |
| 2025-12-08 | 11,150.00 | 11,150.00 | 11,100.00 | 11,150.00 | 11,150.00 | 506,300 |
| 2025-12-05 | 10,450.00 | 10,450.00 | 9,850.00 | 10,450.00 | 10,450.00 | 2,770,100 |
| 2025-12-04 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 159,800 |
| 2025-12-03 | 9,160.00 | 9,160.00 | 9,150.00 | 9,160.00 | 9,160.00 | 733,600 |
| 2025-12-02 | 8,190.00 | 8,570.00 | 8,050.00 | 8,570.00 | 8,570.00 | 1,450,900 |
| 2025-12-01 | 7,810.00 | 8,300.00 | 7,810.00 | 8,010.00 | 8,010.00 | 1,296,200 |
| 2025-11-28 | 7,940.00 | 8,250.00 | 7,720.00 | 7,780.00 | 7,780.00 | 1,615,000 |
| 2025-11-27 | 7,500.00 | 7,910.00 | 7,400.00 | 7,720.00 | 7,720.00 | 2,375,100 |
| 2025-11-26 | 7,340.00 | 7,850.00 | 7,000.00 | 7,400.00 | 7,400.00 | 1,282,500 |
| 2025-11-25 | 7,690.00 | 7,700.00 | 7,030.00 | 7,370.00 | 7,370.00 | 4,300,700 |
| 2025-11-24 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 208,000 |
| 2025-11-21 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 541,400 |
| 2025-11-20 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 400,000 |
| 2025-11-19 | 5,490.00 | 5,880.00 | 5,200.00 | 5,880.00 | 5,880.00 | 1,374,400 |
| 2025-11-18 | 5,740.00 | 6,070.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,142,200 |
| 2025-11-17 | 5,720.00 | 5,720.00 | 5,660.00 | 5,720.00 | 5,720.00 | 1,444,500 |
| 2025-11-14 | 5,320.00 | 5,350.00 | 5,170.00 | 5,350.00 | 5,350.00 | 1,680,800 |
| 2025-11-13 | 4,940.00 | 5,000.00 | 4,750.00 | 5,000.00 | 5,000.00 | 1,266,600 |
| 2025-11-12 | 4,550.00 | 4,680.00 | 4,490.00 | 4,680.00 | 4,680.00 | 1,669,400 |
| 2025-11-11 | 4,250.00 | 4,380.00 | 4,090.00 | 4,380.00 | 4,380.00 | 967,800 |
| 2025-11-10 | 4,230.00 | 4,250.00 | 4,040.00 | 4,100.00 | 4,100.00 | 3,546,400 |
| 2025-11-07 | 4,090.00 | 4,090.00 | 3,960.00 | 3,980.00 | 3,980.00 | 305,100 |
| 2025-11-06 | 3,920.00 | 4,000.00 | 3,910.00 | 4,000.00 | 4,000.00 | 442,500 |
| 2025-11-05 | 3,900.00 | 4,000.00 | 3,810.00 | 3,950.00 | 3,950.00 | 767,000 |
| 2025-11-04 | 4,390.00 | 4,430.00 | 3,880.00 | 3,900.00 | 3,900.00 | 1,527,500 |
| 2025-11-03 | 4,170.00 | 4,170.00 | 3,950.00 | 4,170.00 | 4,170.00 | 1,961,000 |
| 2025-10-31 | 3,810.00 | 3,900.00 | 3,810.00 | 3,900.00 | 3,900.00 | 1,945,300 |
| 2025-10-30 | 3,690.00 | 3,690.00 | 3,590.00 | 3,650.00 | 3,650.00 | 55,700 |
| 2025-10-29 | 3,710.00 | 3,810.00 | 3,660.00 | 3,680.00 | 3,680.00 | 264,000 |
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.