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
2025-05-122,580.002,640.002,580.002,630.002,630.0016,000
2025-05-092,580.002,620.002,580.002,580.002,580.0044,900
2025-05-082,610.002,630.002,560.002,620.002,620.0059,200
2025-05-072,630.002,630.002,600.002,630.002,630.0037,500
2025-05-062,630.002,630.002,550.002,620.002,620.0076,800
2025-05-052,650.002,650.002,610.002,630.002,630.0026,300
2025-04-292,660.002,660.002,630.002,630.002,630.0036,300
2025-04-282,600.002,630.002,600.002,610.002,610.0021,400
2025-04-252,620.002,620.002,580.002,600.002,600.00118,900
2025-04-242,620.002,620.002,580.002,590.002,590.0057,200
2025-04-232,510.002,620.002,510.002,620.002,620.0038,200
2025-04-222,630.002,630.002,470.002,620.002,620.0079,200
2025-04-212,630.002,670.002,590.002,630.002,630.0046,600
2025-04-182,600.002,660.002,580.002,630.002,630.00135,300
2025-04-172,640.002,640.002,580.002,620.002,620.0065,500
2025-04-162,630.002,640.002,610.002,640.002,640.0022,600
2025-04-152,650.002,650.002,600.002,650.002,650.0093,200
2025-04-142,640.002,660.002,560.002,650.002,650.00138,300
2025-04-112,680.002,690.002,500.002,660.002,660.0074,600
2025-04-102,670.002,670.002,660.002,670.002,670.00207,800
2025-04-092,350.002,500.002,330.002,500.002,500.00223,700
2025-04-082,690.002,690.002,500.002,500.002,500.00223,000
2025-04-042,700.002,700.002,610.002,680.002,680.0060,100
2025-04-032,700.002,780.002,610.002,700.002,700.00274,700
2025-04-022,780.002,800.002,770.002,800.002,800.0087,400
2025-04-012,760.002,790.002,740.002,780.002,780.00111,200
2025-03-312,750.002,750.002,740.002,750.002,750.0013,100
2025-03-282,770.002,770.002,740.002,740.002,740.009,900
2025-03-272,750.002,780.002,740.002,780.002,780.0028,800
2025-03-262,800.002,800.002,750.002,790.002,790.0011,800
2025-03-252,750.002,810.002,750.002,810.002,810.0027,500
2025-03-242,840.002,840.002,720.002,750.002,750.0034,400
2025-03-212,730.002,750.002,720.002,730.002,730.0026,100
2025-03-202,780.002,780.002,720.002,740.002,740.0020,800
2025-03-192,740.002,760.002,710.002,750.002,750.0026,700
2025-03-182,760.002,770.002,740.002,740.002,740.0088,700
2025-03-172,790.002,790.002,730.002,760.002,760.0056,400
2025-03-142,730.002,760.002,730.002,740.002,740.0018,600
2025-03-132,740.002,780.002,720.002,740.002,740.0094,300
2025-03-122,790.002,790.002,740.002,740.002,740.00114,100
2025-03-112,780.002,820.002,770.002,790.002,790.0018,200
2025-03-102,790.002,810.002,780.002,780.002,780.0025,100
2025-03-072,800.002,850.002,760.002,780.002,780.0063,400
2025-03-062,860.002,860.002,780.002,850.002,850.0016,700
2025-03-052,800.002,900.002,780.002,860.002,860.0071,600
2025-03-042,800.002,820.002,780.002,800.002,800.0079,800
2025-03-032,820.002,820.002,800.002,810.002,810.0029,900
2025-02-282,840.002,840.002,820.002,820.002,820.0039,500
2025-02-272,830.002,850.002,830.002,850.002,850.0019,300
2025-02-262,900.002,900.002,840.002,860.002,860.0017,500
2025-02-252,890.002,890.002,830.002,860.002,860.0027,300
2025-02-242,900.002,900.002,840.002,860.002,860.0019,000
2025-02-212,900.002,910.002,880.002,900.002,900.0034,700
2025-02-202,890.002,890.002,830.002,890.002,890.0067,000
2025-02-192,880.002,890.002,860.002,860.002,860.00116,200
2025-02-182,850.002,890.002,840.002,850.002,850.0053,600
2025-02-172,890.002,890.002,850.002,890.002,890.0032,300
2025-02-142,900.002,900.002,800.002,880.002,880.0050,300
2025-02-132,850.002,900.002,850.002,900.002,900.0013,400
2025-02-122,850.002,900.002,840.002,890.002,890.0029,900
← NewerPage 7 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.