See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← HID.VN stock page

Ha Long Investment & Consulting JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-082,930.003,040.002,930.002,960.002,960.00185,500
2025-08-072,990.003,040.002,940.002,950.002,950.00119,600
2025-08-063,010.003,020.002,920.002,990.002,990.00149,900
2025-08-053,050.003,100.002,970.003,010.003,010.00190,600
2025-08-042,930.003,050.002,930.003,050.003,050.00232,900
2025-08-012,920.002,930.002,890.002,920.002,920.00433,000
2025-07-312,970.002,970.002,890.002,930.002,930.00322,300
2025-07-302,900.003,010.002,900.002,970.002,970.00145,700
2025-07-292,990.002,990.002,910.002,940.002,940.00238,800
2025-07-282,900.003,030.002,900.002,990.002,990.00352,500
2025-07-252,950.003,000.002,890.002,990.002,990.00187,800
2025-07-243,000.003,000.002,930.003,000.003,000.00117,700
2025-07-232,980.003,040.002,950.003,000.003,000.0081,700
2025-07-223,050.003,050.002,850.002,980.002,980.00193,200
2025-07-213,030.003,090.003,000.003,040.003,040.00465,200
2025-07-182,880.003,020.002,870.002,990.002,990.00337,900
2025-07-172,880.002,930.002,840.002,870.002,870.00282,000
2025-07-162,880.002,880.002,820.002,830.002,830.00124,900
2025-07-152,870.002,900.002,870.002,880.002,880.00126,400
2025-07-142,890.002,950.002,880.002,890.002,890.00258,000
2025-07-112,910.002,940.002,870.002,890.002,890.0090,300
2025-07-102,920.002,920.002,810.002,900.002,900.00352,600
2025-07-092,900.003,010.002,890.002,920.002,920.00380,000
2025-07-082,890.003,000.002,870.002,880.002,880.00444,600
2025-07-072,690.002,870.002,680.002,870.002,870.00749,400
2025-07-042,600.002,700.002,560.002,690.002,690.00237,300
2025-07-032,540.002,700.002,500.002,580.002,580.00244,800
2025-07-022,540.002,550.002,500.002,530.002,530.00258,700
2025-07-012,560.002,560.002,500.002,520.002,520.00190,800
2025-06-302,530.002,550.002,500.002,530.002,530.00263,400
2025-06-272,540.002,550.002,510.002,540.002,540.00162,200
2025-06-262,560.002,560.002,530.002,550.002,550.0080,700
2025-06-252,580.002,580.002,510.002,560.002,560.00231,900
2025-06-242,560.002,570.002,530.002,560.002,560.0053,500
2025-06-232,570.002,570.002,520.002,560.002,560.0087,800
2025-06-202,550.002,610.002,530.002,540.002,540.00163,500
2025-06-192,590.002,590.002,520.002,580.002,580.00102,000
2025-06-182,630.002,630.002,420.002,590.002,590.00288,100
2025-06-172,600.002,610.002,580.002,600.002,600.0074,700
2025-06-162,600.002,610.002,580.002,600.002,600.0037,000
2025-06-132,640.002,650.002,570.002,600.002,600.0097,400
2025-06-122,620.002,640.002,600.002,600.002,600.0065,800
2025-06-112,620.002,620.002,590.002,620.002,620.0039,400
2025-06-102,620.002,620.002,570.002,620.002,620.0088,600
2025-06-092,610.002,690.002,600.002,610.002,610.0088,000
2025-06-062,650.002,670.002,610.002,630.002,630.0083,600
2025-06-052,670.002,670.002,620.002,650.002,650.0064,300
2025-06-042,670.002,670.002,630.002,650.002,650.00100,200
2025-06-032,660.002,750.002,630.002,660.002,660.0037,600
2025-06-022,660.002,660.002,630.002,630.002,630.0056,000
2025-05-302,670.002,690.002,630.002,660.002,660.00181,600
2025-05-292,650.002,670.002,630.002,670.002,670.00160,000
2025-05-282,620.002,650.002,610.002,650.002,650.00223,900
2025-05-272,640.002,640.002,600.002,620.002,620.00127,100
2025-05-262,650.002,680.002,600.002,630.002,630.0048,500
2025-05-232,690.002,690.002,590.002,650.002,650.00237,200
2025-05-222,700.002,710.002,600.002,600.002,600.0035,000
2025-05-212,720.002,760.002,680.002,680.002,680.0082,700
2025-05-202,810.002,810.002,700.002,720.002,720.00195,200
2025-05-192,680.002,760.002,640.002,760.002,760.00323,700
← NewerPage 6 of 21 · 1,253 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.