Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-10-293,710.003,810.003,660.003,680.003,680.00264,000
2025-10-283,510.003,730.003,430.003,700.003,700.00972,400
2025-10-273,560.003,590.003,480.003,510.003,510.0026,000
2025-10-243,400.003,600.003,390.003,560.003,560.00531,200
2025-10-233,540.003,590.003,400.003,400.003,400.0068,100
2025-10-223,450.003,560.003,400.003,540.003,540.00169,200
2025-10-213,400.003,550.003,400.003,450.003,450.00225,100
2025-10-203,430.003,510.003,410.003,490.003,490.001,162,900
2025-10-173,450.003,480.003,390.003,430.003,430.0081,400
2025-10-163,420.003,500.003,420.003,450.003,450.00175,100
2025-10-153,380.003,490.003,380.003,420.003,420.00215,600
2025-10-143,300.003,400.003,300.003,380.003,380.00177,100
2025-10-133,150.003,380.003,150.003,310.003,310.00297,000
2025-10-103,470.003,470.003,340.003,340.003,340.00622,900
2025-10-093,610.003,720.003,460.003,470.003,470.00267,400
2025-10-083,510.003,630.003,510.003,530.003,530.00398,300
2025-10-073,900.003,950.003,620.003,620.003,620.00688,700
2025-10-063,810.004,000.003,810.003,880.003,880.00414,500
2025-10-034,060.004,060.003,730.003,800.003,800.001,541,200
2025-10-023,800.003,800.003,800.003,800.003,800.00506,600
2025-10-013,440.003,560.003,440.003,560.003,560.00324,500
2025-09-303,150.003,330.003,130.003,330.003,330.00613,700
2025-09-293,240.003,240.003,120.003,120.003,120.00220,800
2025-09-263,200.003,280.003,150.003,150.003,150.00417,100
2025-09-253,240.003,280.003,180.003,190.003,190.00177,500
2025-09-243,140.003,300.003,140.003,180.003,180.00766,750
2025-09-233,190.003,210.003,140.003,140.003,140.00244,013
2025-09-223,150.003,210.003,120.003,150.003,150.00369,810
2025-09-193,140.003,150.003,120.003,120.003,120.00157,500
2025-09-183,100.003,170.003,100.003,140.003,140.00229,300
2025-09-173,230.003,250.003,110.003,110.003,110.00242,900
2025-09-163,130.003,260.003,110.003,230.003,230.00610,300
2025-09-153,140.003,180.003,110.003,110.003,110.00380,000
2025-09-123,170.003,180.003,100.003,140.003,140.00607,600
2025-09-112,940.003,140.002,940.003,140.003,140.00966,600
2025-09-102,930.002,940.002,900.002,940.002,940.0034,900
2025-09-092,940.002,950.002,920.002,930.002,930.00129,400
2025-09-082,940.002,990.002,930.002,940.002,940.00103,200
2025-09-052,980.002,990.002,930.002,940.002,940.00383,100
2025-09-042,990.002,990.002,960.002,980.002,980.0083,600
2025-09-032,970.003,000.002,920.002,980.002,980.0051,100
2025-08-292,920.003,000.002,910.002,970.002,970.0087,900
2025-08-282,910.002,940.002,880.002,920.002,920.00170,300
2025-08-272,950.002,960.002,920.002,930.002,930.0034,800
2025-08-262,960.002,960.002,900.002,950.002,950.0040,600
2025-08-252,950.002,960.002,910.002,930.002,930.00121,600
2025-08-222,960.003,000.002,900.002,950.002,950.00172,900
2025-08-212,960.002,990.002,930.002,990.002,990.0082,400
2025-08-202,970.002,970.002,930.002,950.002,950.00131,900
2025-08-192,990.003,040.002,920.002,980.002,980.00122,600
2025-08-182,950.003,000.002,950.002,990.002,990.0029,800
2025-08-153,000.003,040.002,930.002,950.002,950.00289,200
2025-08-143,000.003,040.002,970.002,990.002,990.00139,800
2025-08-133,000.003,050.002,960.003,010.003,010.0089,300
2025-08-123,020.003,040.003,000.003,010.003,010.0058,000
2025-08-112,960.003,070.002,960.003,020.003,020.00179,800
2025-08-082,930.003,040.002,930.002,960.002,960.00185,500
2025-08-072,990.003,040.002,940.002,950.002,950.00119,600
2025-08-063,010.003,020.002,920.002,990.002,990.00149,900
2025-08-053,050.003,100.002,970.003,010.003,010.00190,600
← NewerPage 5 of 21 · 1,249 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.