Ha Long Investment & Consulting JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 2,700.00 | 2,720.00 | 2,690.00 | 2,710.00 | 2,710.00 | 26,600 |
| 2024-11-08 | 2,750.00 | 2,820.00 | 2,700.00 | 2,700.00 | 2,700.00 | 67,900 |
| 2024-11-07 | 2,670.00 | 2,740.00 | 2,630.00 | 2,730.00 | 2,730.00 | 56,600 |
| 2024-11-06 | 2,720.00 | 2,740.00 | 2,700.00 | 2,740.00 | 2,740.00 | 44,000 |
| 2024-11-05 | 2,700.00 | 2,740.00 | 2,700.00 | 2,740.00 | 2,740.00 | 13,800 |
| 2024-11-04 | 2,740.00 | 2,750.00 | 2,680.00 | 2,700.00 | 2,700.00 | 86,500 |
| 2024-11-01 | 2,770.00 | 2,770.00 | 2,700.00 | 2,730.00 | 2,730.00 | 53,500 |
| 2024-10-31 | 2,670.00 | 2,720.00 | 2,660.00 | 2,720.00 | 2,720.00 | 42,000 |
| 2024-10-30 | 2,700.00 | 2,730.00 | 2,650.00 | 2,730.00 | 2,730.00 | 76,000 |
| 2024-10-29 | 2,700.00 | 2,740.00 | 2,700.00 | 2,730.00 | 2,730.00 | 16,800 |
| 2024-10-28 | 2,750.00 | 2,750.00 | 2,670.00 | 2,740.00 | 2,740.00 | 5,300 |
| 2024-10-25 | 2,720.00 | 2,750.00 | 2,720.00 | 2,750.00 | 2,750.00 | 14,700 |
| 2024-10-24 | 2,750.00 | 2,750.00 | 2,720.00 | 2,740.00 | 2,740.00 | 33,300 |
| 2024-10-23 | 2,690.00 | 2,740.00 | 2,680.00 | 2,740.00 | 2,740.00 | 31,100 |
| 2024-10-22 | 2,690.00 | 2,700.00 | 2,690.00 | 2,690.00 | 2,690.00 | 26,900 |
| 2024-10-21 | 2,690.00 | 2,700.00 | 2,610.00 | 2,690.00 | 2,690.00 | 43,100 |
| 2024-10-18 | 2,750.00 | 2,750.00 | 2,680.00 | 2,710.00 | 2,710.00 | 119,000 |
| 2024-10-17 | 2,700.00 | 2,750.00 | 2,680.00 | 2,750.00 | 2,750.00 | 12,100 |
| 2024-10-16 | 2,720.00 | 2,740.00 | 2,690.00 | 2,740.00 | 2,740.00 | 108,300 |
| 2024-10-15 | 2,790.00 | 2,790.00 | 2,710.00 | 2,740.00 | 2,740.00 | 23,400 |
| 2024-10-14 | 2,820.00 | 2,820.00 | 2,700.00 | 2,730.00 | 2,730.00 | 70,800 |
| 2024-10-11 | 2,720.00 | 2,730.00 | 2,700.00 | 2,700.00 | 2,700.00 | 50,000 |
| 2024-10-10 | 2,740.00 | 2,770.00 | 2,720.00 | 2,720.00 | 2,720.00 | 44,600 |
| 2024-10-09 | 2,720.00 | 2,850.00 | 2,710.00 | 2,740.00 | 2,740.00 | 46,000 |
| 2024-10-08 | 2,870.00 | 2,870.00 | 2,710.00 | 2,720.00 | 2,720.00 | 103,200 |
| 2024-10-07 | 2,760.00 | 2,890.00 | 2,750.00 | 2,760.00 | 2,760.00 | 34,100 |
| 2024-10-04 | 2,750.00 | 2,860.00 | 2,720.00 | 2,750.00 | 2,750.00 | 83,300 |
| 2024-10-03 | 3,020.00 | 3,020.00 | 2,850.00 | 2,850.00 | 2,850.00 | 324,100 |
| 2024-10-02 | 3,080.00 | 3,080.00 | 2,930.00 | 2,990.00 | 2,990.00 | 255,600 |
| 2024-10-01 | 2,900.00 | 2,980.00 | 2,890.00 | 2,930.00 | 2,930.00 | 197,700 |
| 2024-09-30 | 2,800.00 | 2,860.00 | 2,780.00 | 2,850.00 | 2,850.00 | 114,500 |
| 2024-09-27 | 2,750.00 | 2,790.00 | 2,730.00 | 2,790.00 | 2,790.00 | 51,800 |
| 2024-09-26 | 2,730.00 | 2,780.00 | 2,730.00 | 2,750.00 | 2,750.00 | 75,700 |
| 2024-09-25 | 2,690.00 | 2,730.00 | 2,690.00 | 2,720.00 | 2,720.00 | 33,100 |
| 2024-09-24 | 2,720.00 | 2,730.00 | 2,660.00 | 2,730.00 | 2,730.00 | 36,000 |
| 2024-09-23 | 2,690.00 | 2,750.00 | 2,690.00 | 2,720.00 | 2,720.00 | 32,400 |
| 2024-09-20 | 2,700.00 | 2,730.00 | 2,680.00 | 2,700.00 | 2,700.00 | 57,700 |
| 2024-09-19 | 2,720.00 | 2,720.00 | 2,690.00 | 2,700.00 | 2,700.00 | 39,600 |
| 2024-09-18 | 2,720.00 | 2,780.00 | 2,690.00 | 2,720.00 | 2,720.00 | 86,100 |
| 2024-09-17 | 2,700.00 | 2,730.00 | 2,680.00 | 2,710.00 | 2,710.00 | 92,400 |
| 2024-09-16 | 2,660.00 | 2,700.00 | 2,660.00 | 2,690.00 | 2,690.00 | 16,400 |
| 2024-09-13 | 2,790.00 | 2,790.00 | 2,650.00 | 2,660.00 | 2,660.00 | 15,000 |
| 2024-09-12 | 2,700.00 | 2,730.00 | 2,640.00 | 2,730.00 | 2,730.00 | 49,100 |
| 2024-09-11 | 2,740.00 | 2,740.00 | 2,630.00 | 2,670.00 | 2,670.00 | 52,100 |
| 2024-09-10 | 2,730.00 | 2,730.00 | 2,670.00 | 2,670.00 | 2,670.00 | 27,800 |
| 2024-09-09 | 2,730.00 | 2,750.00 | 2,600.00 | 2,730.00 | 2,730.00 | 33,900 |
| 2024-09-06 | 2,700.00 | 2,750.00 | 2,700.00 | 2,730.00 | 2,730.00 | 38,400 |
| 2024-09-05 | 2,720.00 | 2,770.00 | 2,720.00 | 2,750.00 | 2,750.00 | 37,400 |
| 2024-09-04 | 2,720.00 | 2,770.00 | 2,580.00 | 2,770.00 | 2,770.00 | 68,900 |
| 2024-08-30 | 2,710.00 | 2,720.00 | 2,660.00 | 2,720.00 | 2,720.00 | 24,900 |
| 2024-08-29 | 2,690.00 | 2,740.00 | 2,610.00 | 2,720.00 | 2,720.00 | 71,100 |
| 2024-08-28 | 2,790.00 | 2,790.00 | 2,690.00 | 2,690.00 | 2,690.00 | 41,400 |
| 2024-08-27 | 2,740.00 | 2,740.00 | 2,700.00 | 2,700.00 | 2,700.00 | 33,900 |
| 2024-08-26 | 2,750.00 | 2,800.00 | 2,710.00 | 2,740.00 | 2,740.00 | 58,300 |
| 2024-08-23 | 2,760.00 | 2,790.00 | 2,700.00 | 2,750.00 | 2,750.00 | 24,100 |
| 2024-08-22 | 2,790.00 | 2,800.00 | 2,740.00 | 2,790.00 | 2,790.00 | 15,000 |
| 2024-08-21 | 2,740.00 | 2,800.00 | 2,680.00 | 2,740.00 | 2,740.00 | 30,500 |
| 2024-08-20 | 2,750.00 | 2,750.00 | 2,710.00 | 2,740.00 | 2,740.00 | 28,400 |
| 2024-08-19 | 2,740.00 | 2,840.00 | 2,710.00 | 2,710.00 | 2,710.00 | 91,600 |
| 2024-08-16 | 2,710.00 | 2,780.00 | 2,700.00 | 2,740.00 | 2,740.00 | 99,700 |
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.