Ha Long Investment & Consulting JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 2,820.00 | 2,910.00 | 2,820.00 | 2,890.00 | 2,890.00 | 55,700 |
| 2025-02-10 | 2,900.00 | 2,920.00 | 2,850.00 | 2,900.00 | 2,900.00 | 87,000 |
| 2025-02-07 | 2,810.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 148,700 |
| 2025-02-06 | 2,820.00 | 2,830.00 | 2,770.00 | 2,800.00 | 2,800.00 | 24,900 |
| 2025-02-05 | 2,730.00 | 2,830.00 | 2,730.00 | 2,830.00 | 2,830.00 | 168,300 |
| 2025-02-04 | 2,660.00 | 2,770.00 | 2,660.00 | 2,730.00 | 2,730.00 | 59,700 |
| 2025-02-03 | 2,670.00 | 2,730.00 | 2,620.00 | 2,710.00 | 2,710.00 | 54,900 |
| 2025-01-24 | 2,600.00 | 2,680.00 | 2,600.00 | 2,610.00 | 2,610.00 | 95,000 |
| 2025-01-23 | 2,630.00 | 2,630.00 | 2,610.00 | 2,630.00 | 2,630.00 | 32,200 |
| 2025-01-22 | 2,620.00 | 2,650.00 | 2,620.00 | 2,630.00 | 2,630.00 | 16,200 |
| 2025-01-21 | 2,610.00 | 2,620.00 | 2,560.00 | 2,600.00 | 2,600.00 | 22,400 |
| 2025-01-20 | 2,630.00 | 2,630.00 | 2,620.00 | 2,620.00 | 2,620.00 | 55,600 |
| 2025-01-17 | 2,640.00 | 2,650.00 | 2,630.00 | 2,640.00 | 2,640.00 | 25,300 |
| 2025-01-16 | 2,650.00 | 2,650.00 | 2,620.00 | 2,640.00 | 2,640.00 | 59,100 |
| 2025-01-15 | 2,610.00 | 2,640.00 | 2,600.00 | 2,630.00 | 2,630.00 | 76,500 |
| 2025-01-14 | 2,620.00 | 2,620.00 | 2,610.00 | 2,610.00 | 2,610.00 | 45,900 |
| 2025-01-13 | 2,620.00 | 2,630.00 | 2,580.00 | 2,610.00 | 2,610.00 | 42,800 |
| 2025-01-10 | 2,630.00 | 2,630.00 | 2,620.00 | 2,620.00 | 2,620.00 | 30,900 |
| 2025-01-09 | 2,610.00 | 2,640.00 | 2,600.00 | 2,640.00 | 2,640.00 | 14,200 |
| 2025-01-08 | 2,790.00 | 2,790.00 | 2,620.00 | 2,660.00 | 2,660.00 | 55,800 |
| 2025-01-07 | 2,610.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,620.00 | 36,600 |
| 2025-01-06 | 2,680.00 | 2,680.00 | 2,610.00 | 2,610.00 | 2,610.00 | 16,100 |
| 2025-01-03 | 2,620.00 | 2,690.00 | 2,610.00 | 2,630.00 | 2,630.00 | 13,000 |
| 2025-01-02 | 2,630.00 | 2,630.00 | 2,620.00 | 2,620.00 | 2,620.00 | 41,400 |
| 2024-12-31 | 2,670.00 | 2,690.00 | 2,600.00 | 2,600.00 | 2,600.00 | 31,700 |
| 2024-12-30 | 2,670.00 | 2,670.00 | 2,630.00 | 2,660.00 | 2,660.00 | 15,100 |
| 2024-12-27 | 2,680.00 | 2,680.00 | 2,650.00 | 2,660.00 | 2,660.00 | 28,600 |
| 2024-12-26 | 2,690.00 | 2,690.00 | 2,650.00 | 2,680.00 | 2,680.00 | 37,600 |
| 2024-12-25 | 2,680.00 | 2,680.00 | 2,600.00 | 2,650.00 | 2,650.00 | 104,200 |
| 2024-12-24 | 2,690.00 | 2,690.00 | 2,600.00 | 2,670.00 | 2,670.00 | 86,800 |
| 2024-12-23 | 2,670.00 | 2,670.00 | 2,600.00 | 2,650.00 | 2,650.00 | 12,600 |
| 2024-12-20 | 2,680.00 | 2,680.00 | 2,630.00 | 2,630.00 | 2,630.00 | 25,000 |
| 2024-12-19 | 2,660.00 | 2,680.00 | 2,600.00 | 2,680.00 | 2,680.00 | 23,100 |
| 2024-12-18 | 2,660.00 | 2,680.00 | 2,630.00 | 2,680.00 | 2,680.00 | 33,600 |
| 2024-12-17 | 2,650.00 | 2,670.00 | 2,630.00 | 2,670.00 | 2,670.00 | 22,600 |
| 2024-12-16 | 2,610.00 | 2,670.00 | 2,610.00 | 2,650.00 | 2,650.00 | 8,200 |
| 2024-12-13 | 2,680.00 | 2,680.00 | 2,670.00 | 2,670.00 | 2,670.00 | 9,800 |
| 2024-12-12 | 2,700.00 | 2,700.00 | 2,680.00 | 2,690.00 | 2,690.00 | 33,300 |
| 2024-12-11 | 2,710.00 | 2,710.00 | 2,680.00 | 2,700.00 | 2,700.00 | 25,300 |
| 2024-12-10 | 2,670.00 | 2,710.00 | 2,670.00 | 2,710.00 | 2,710.00 | 34,400 |
| 2024-12-09 | 2,680.00 | 2,690.00 | 2,600.00 | 2,670.00 | 2,670.00 | 13,200 |
| 2024-12-06 | 2,600.00 | 2,680.00 | 2,580.00 | 2,680.00 | 2,680.00 | 52,600 |
| 2024-12-05 | 2,630.00 | 2,630.00 | 2,590.00 | 2,620.00 | 2,620.00 | 35,400 |
| 2024-12-04 | 2,650.00 | 2,650.00 | 2,600.00 | 2,630.00 | 2,630.00 | 42,700 |
| 2024-12-03 | 2,610.00 | 2,650.00 | 2,610.00 | 2,650.00 | 2,650.00 | 37,800 |
| 2024-12-02 | 2,660.00 | 2,660.00 | 2,600.00 | 2,650.00 | 2,650.00 | 29,700 |
| 2024-11-29 | 2,610.00 | 2,660.00 | 2,600.00 | 2,660.00 | 2,660.00 | 11,800 |
| 2024-11-28 | 2,680.00 | 2,680.00 | 2,610.00 | 2,670.00 | 2,670.00 | 41,500 |
| 2024-11-27 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 3,600 |
| 2024-11-26 | 2,650.00 | 2,690.00 | 2,610.00 | 2,640.00 | 2,640.00 | 50,500 |
| 2024-11-25 | 2,650.00 | 2,650.00 | 2,640.00 | 2,650.00 | 2,650.00 | 34,400 |
| 2024-11-22 | 2,600.00 | 2,650.00 | 2,580.00 | 2,640.00 | 2,640.00 | 39,900 |
| 2024-11-21 | 2,680.00 | 2,680.00 | 2,500.00 | 2,660.00 | 2,660.00 | 127,300 |
| 2024-11-20 | 2,680.00 | 2,680.00 | 2,640.00 | 2,680.00 | 2,680.00 | 16,000 |
| 2024-11-19 | 2,680.00 | 2,700.00 | 2,630.00 | 2,690.00 | 2,690.00 | 44,600 |
| 2024-11-18 | 2,660.00 | 2,700.00 | 2,620.00 | 2,690.00 | 2,690.00 | 100,200 |
| 2024-11-15 | 2,700.00 | 2,700.00 | 2,660.00 | 2,670.00 | 2,670.00 | 41,700 |
| 2024-11-14 | 2,700.00 | 2,710.00 | 2,690.00 | 2,700.00 | 2,700.00 | 20,700 |
| 2024-11-13 | 2,700.00 | 2,710.00 | 2,680.00 | 2,710.00 | 2,710.00 | 111,100 |
| 2024-11-12 | 2,750.00 | 2,750.00 | 2,690.00 | 2,710.00 | 2,710.00 | 48,100 |
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.