Ha Long Investment & Consulting JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,820.00 | 5,350.00 | 4,820.00 | 5,050.00 | 5,050.00 | 744,100 |
| 2026-10-16 | 5,030.00 | 5,030.00 | 4,750.00 | 5,000.00 | 5,000.00 | 371,000 |
| 2026-10-15 | 5,080.00 | 5,110.00 | 4,850.00 | 5,030.00 | 5,030.00 | 1,003,600 |
| 2026-10-14 | 4,580.00 | 4,780.00 | 4,400.00 | 4,780.00 | 4,780.00 | 566,000 |
| 2026-10-13 | 4,500.00 | 4,500.00 | 4,340.00 | 4,470.00 | 4,470.00 | 385,600 |
| 2026-10-12 | 4,710.00 | 4,710.00 | 4,400.00 | 4,400.00 | 4,400.00 | 410,200 |
| 2026-10-09 | 4,660.00 | 4,660.00 | 4,340.00 | 4,590.00 | 4,590.00 | 502,000 |
| 2026-10-08 | 4,600.00 | 4,720.00 | 4,500.00 | 4,650.00 | 4,650.00 | 1,180,600 |
| 2026-10-07 | 4,140.00 | 4,420.00 | 3,990.00 | 4,420.00 | 4,420.00 | 551,100 |
| 2026-10-06 | 4,310.00 | 4,310.00 | 3,960.00 | 4,140.00 | 4,140.00 | 405,300 |
| 2026-10-05 | 4,200.00 | 4,420.00 | 4,020.00 | 4,220.00 | 4,220.00 | 427,600 |
| 2026-10-02 | 4,120.00 | 4,280.00 | 4,120.00 | 4,200.00 | 4,200.00 | 415,200 |
| 2026-10-01 | 4,160.00 | 4,210.00 | 3,950.00 | 4,020.00 | 4,020.00 | 780,200 |
| 2026-09-30 | 4,430.00 | 4,660.00 | 4,210.00 | 4,210.00 | 4,210.00 | 1,020,300 |
| 2026-09-29 | 4,960.00 | 4,960.00 | 4,520.00 | 4,520.00 | 4,520.00 | 690,200 |
| 2026-09-28 | 5,000.00 | 5,120.00 | 4,790.00 | 4,850.00 | 4,850.00 | 906,100 |
| 2026-09-25 | 5,100.00 | 5,300.00 | 4,960.00 | 5,140.00 | 5,140.00 | 834,000 |
| 2026-09-24 | 4,810.00 | 5,300.00 | 4,640.00 | 4,960.00 | 4,960.00 | 1,017,800 |
| 2026-09-23 | 5,100.00 | 5,300.00 | 4,960.00 | 4,960.00 | 4,960.00 | 2,109,800 |
| 2026-09-22 | 5,920.00 | 6,000.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1,587,500 |
| 2026-09-21 | 5,570.00 | 6,000.00 | 5,540.00 | 5,730.00 | 5,730.00 | 1,824,400 |
Page 1 of 1 · 21 trading days
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.