Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-10-165,030.005,030.004,750.005,000.005,000.00371,000
2026-10-155,080.005,110.004,850.005,030.005,030.001,003,600
2026-10-144,580.004,780.004,400.004,780.004,780.00566,000
2026-10-134,500.004,500.004,340.004,470.004,470.00385,600
2026-10-124,710.004,710.004,400.004,400.004,400.00410,200
2026-10-094,660.004,660.004,340.004,590.004,590.00502,000
2026-10-084,600.004,720.004,500.004,650.004,650.001,180,600
2026-10-074,140.004,420.003,990.004,420.004,420.00551,100
2026-10-064,310.004,310.003,960.004,140.004,140.00405,300
2026-10-054,200.004,420.004,020.004,220.004,220.00427,600
2026-10-024,120.004,280.004,120.004,200.004,200.00415,200
2026-10-014,160.004,210.003,950.004,020.004,020.00780,200
2026-09-304,430.004,660.004,210.004,210.004,210.001,020,300
2026-09-294,960.004,960.004,520.004,520.004,520.00690,200
2026-09-285,000.005,120.004,790.004,850.004,850.00906,100
2026-09-255,100.005,300.004,960.005,140.005,140.00834,000
2026-09-244,810.005,300.004,640.004,960.004,960.001,017,800
2026-09-235,100.005,300.004,960.004,960.004,960.002,109,800
2026-09-225,920.006,000.005,330.005,330.005,330.001,587,500
2026-09-215,570.006,000.005,540.005,730.005,730.001,824,400
2026-09-185,740.006,040.005,650.005,650.005,650.001,536,600
2026-09-175,300.005,660.005,290.005,660.005,660.001,672,900
2026-09-165,220.005,290.004,800.005,290.005,290.002,888,500
2026-09-154,800.004,950.004,700.004,950.004,950.00589,900
2026-09-144,120.004,630.004,120.004,630.004,630.001,452,400
2026-09-114,250.004,340.004,120.004,330.004,330.002,089,500
2026-09-103,790.004,060.003,690.004,060.004,060.00503,500
2026-09-094,000.004,000.003,660.003,800.003,800.001,462,900
2026-09-083,830.003,830.003,830.003,830.003,830.00152,600
2026-09-073,420.003,580.003,420.003,580.003,580.00313,100
2026-09-043,370.003,400.003,320.003,350.003,350.00164,700
2026-09-033,390.003,420.003,320.003,370.003,370.0087,100
2026-08-283,410.003,420.003,310.003,390.003,390.00112,800
2026-08-273,430.003,440.003,350.003,380.003,380.00138,800
2026-08-263,400.003,440.003,350.003,400.003,400.00107,600
2026-08-253,410.003,410.003,340.003,350.003,350.00206,900
2026-08-243,440.003,470.003,380.003,410.003,410.00107,000
2026-08-213,480.003,490.003,380.003,400.003,400.00268,800
2026-08-203,490.003,500.003,380.003,440.003,440.00160,600
2026-08-193,440.003,440.003,350.003,420.003,420.00169,500
2026-08-183,380.003,480.003,320.003,400.003,400.00129,500
2026-08-173,350.003,460.003,320.003,380.003,380.00233,300
2026-08-143,600.003,600.003,400.003,420.003,420.00368,800
2026-08-133,560.003,600.003,430.003,560.003,560.00206,400
2026-08-123,600.003,640.003,400.003,550.003,550.00343,800
2026-08-113,750.003,750.003,560.003,600.003,600.00190,000
2026-08-103,400.003,600.003,280.003,600.003,600.00553,800
2026-08-073,450.003,450.003,300.003,370.003,370.00489,600
2026-08-063,640.003,640.003,400.003,410.003,410.00266,300
2026-08-053,750.003,800.003,480.003,480.003,480.00774,500
2026-08-043,750.003,990.003,730.003,740.003,740.00852,700
2026-08-033,730.003,730.003,650.003,730.003,730.00287,400
2026-07-313,370.003,490.003,350.003,490.003,490.00210,200
2026-07-303,180.003,290.003,150.003,270.003,270.00127,000
2026-07-293,270.003,270.003,160.003,170.003,170.00171,000
2026-07-283,260.003,260.003,180.003,230.003,230.00139,300
2026-07-273,330.003,330.003,210.003,270.003,270.00109,000
2026-07-243,300.003,340.003,200.003,330.003,330.00132,700
2026-07-233,250.003,380.003,250.003,370.003,370.00158,100
2026-07-223,350.003,390.003,240.003,340.003,340.00122,000
Page 1 of 21 · 1,246 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.