Singapore markets closed

Halcom VietNam Joint Stock Company (HID.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
3,280.00-240.00 (-6.82%)
At close: 02:45PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,300.003,550.003,280.003,280.003,280.00719,800
27 Jun 20243,500.003,520.003,280.003,520.003,520.001,078,900
26 Jun 20243,100.003,290.003,080.003,290.003,290.00271,400
25 Jun 20243,130.003,130.003,060.003,080.003,080.00291,400
24 Jun 20243,130.003,140.003,060.003,130.003,130.00184,900
21 Jun 20243,100.003,140.003,090.003,130.003,130.00157,600
20 Jun 20243,110.003,150.003,090.003,130.003,130.0089,700
19 Jun 20243,150.003,160.003,090.003,140.003,140.00122,900
18 Jun 20243,150.003,190.003,130.003,160.003,160.0081,400
17 Jun 20243,160.003,190.003,120.003,130.003,130.0054,400
14 Jun 20243,220.003,250.003,160.003,160.003,160.00182,800
13 Jun 20243,270.003,270.003,180.003,220.003,220.00202,300
12 Jun 20243,230.003,280.003,200.003,240.003,240.00113,000
11 Jun 20243,300.003,300.003,240.003,270.003,270.00145,200
10 Jun 20243,200.003,300.003,200.003,290.003,290.00198,500
07 Jun 20243,220.003,260.003,200.003,200.003,200.00166,000
06 Jun 20243,250.003,260.003,180.003,210.003,210.00501,400
05 Jun 20243,270.003,290.003,210.003,250.003,250.00111,500
04 Jun 20243,200.003,270.003,200.003,270.003,270.0082,600
03 Jun 20243,190.003,310.003,190.003,250.003,250.00209,800
31 May 20243,230.003,300.003,150.003,190.003,190.00211,700
30 May 20243,290.003,290.003,170.003,200.003,200.00311,400
29 May 20243,300.003,400.003,230.003,320.003,320.00373,800
28 May 20243,130.003,300.003,130.003,300.003,300.00338,800
27 May 20243,190.003,200.003,120.003,180.003,180.00177,300
24 May 20243,130.003,200.003,110.003,190.003,190.00280,600
23 May 20243,280.003,280.003,100.003,180.003,180.00227,100
22 May 20243,370.003,450.003,190.003,210.003,210.00284,700
21 May 20243,090.003,290.003,090.003,290.003,290.00760,000
20 May 20243,150.003,160.003,070.003,080.003,080.00272,100
17 May 20243,190.003,190.003,080.003,150.003,150.00153,700
16 May 20243,210.003,210.003,100.003,120.003,120.00129,500
15 May 20243,110.003,200.003,110.003,160.003,160.00162,400
14 May 20243,250.003,280.003,110.003,180.003,180.00252,500
13 May 20243,150.003,250.003,110.003,240.003,240.00382,000
10 May 20243,240.003,270.003,110.003,150.003,150.00202,200
09 May 20243,200.003,230.003,110.003,210.003,210.00304,000
08 May 20243,050.003,200.003,010.003,160.003,160.00596,300
07 May 20243,400.003,450.003,180.003,220.003,220.00518,500
06 May 20243,490.003,490.003,360.003,400.003,400.00582,100
03 May 20243,570.003,570.003,380.003,500.003,500.00623,700
02 May 20243,270.003,380.003,230.003,380.003,380.001,087,300
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20243,100.003,280.003,080.003,160.003,160.00921,100
25 Apr 20242,970.003,070.002,880.003,070.003,070.001,286,600
24 Apr 20242,690.002,870.002,650.002,870.002,870.00244,400
23 Apr 20242,800.002,800.002,680.002,690.002,690.0030,200
22 Apr 20242,670.002,740.002,670.002,730.002,730.0035,300
19 Apr 20242,800.002,800.002,650.002,660.002,660.0048,200
18 Apr 2024------
17 Apr 20242,720.002,770.002,650.002,700.002,700.0027,900
16 Apr 20242,760.002,800.002,630.002,700.002,700.00120,200
15 Apr 20242,860.002,870.002,700.002,700.002,700.0035,900
12 Apr 20242,860.002,890.002,860.002,860.002,860.0058,700
11 Apr 20242,860.002,930.002,860.002,860.002,860.00182,300
10 Apr 20242,930.002,930.002,870.002,870.002,870.00204,700
09 Apr 20242,900.002,930.002,890.002,930.002,930.00111,800
08 Apr 20242,940.002,950.002,890.002,900.002,900.00218,000
05 Apr 20242,930.002,980.002,930.002,930.002,930.00436,400
04 Apr 20242,980.002,980.002,920.002,950.002,950.00118,000
03 Apr 20242,980.002,980.002,930.002,960.002,960.00264,900
02 Apr 20242,940.002,970.002,900.002,950.002,950.00202,900
01 Apr 20242,930.002,930.002,910.002,930.002,930.0081,500
29 Mar 20242,940.002,940.002,910.002,930.002,930.00108,900
28 Mar 20242,930.002,930.002,910.002,930.002,930.0075,500
27 Mar 20242,930.002,950.002,900.002,940.002,940.00116,100
26 Mar 20242,930.002,930.002,920.002,930.002,930.0062,300
25 Mar 20242,950.002,950.002,910.002,940.002,940.0064,600
22 Mar 20242,960.002,960.002,910.002,950.002,950.0074,900
21 Mar 20242,920.002,940.002,910.002,940.002,940.00121,900
20 Mar 20242,910.002,910.002,900.002,910.002,910.0085,900
19 Mar 20242,940.002,940.002,900.002,910.002,910.0091,600
18 Mar 20242,930.002,960.002,900.002,910.002,910.00149,200
15 Mar 20242,940.002,970.002,920.002,940.002,940.00100,600
14 Mar 20243,000.003,000.002,940.002,940.002,940.00116,700
13 Mar 20242,950.002,960.002,940.002,960.002,960.0089,500
12 Mar 20242,930.002,980.002,930.002,950.002,950.0041,300
11 Mar 20242,980.003,010.002,930.002,930.002,930.00182,300
08 Mar 20242,980.003,000.002,960.002,980.002,980.00200,000
07 Mar 20243,000.003,020.002,980.002,990.002,990.00136,500
06 Mar 20243,010.003,020.002,990.003,010.003,010.0047,000
05 Mar 20243,020.003,030.003,000.003,010.003,010.00104,500
04 Mar 20243,010.003,030.003,000.003,020.003,020.0098,600
01 Mar 20242,990.003,010.002,990.003,010.003,010.00133,800
29 Feb 20243,010.003,040.002,990.002,990.002,990.0076,900
28 Feb 20243,010.003,030.002,990.003,010.003,010.00142,000
27 Feb 20243,010.003,040.003,000.003,010.003,010.0042,500
26 Feb 20243,010.003,020.003,000.003,020.003,020.00109,200
23 Feb 20243,050.003,090.003,020.003,020.003,020.00129,000
22 Feb 20243,100.003,100.003,000.003,040.003,040.0043,200
21 Feb 20243,100.003,100.003,010.003,050.003,050.0037,300
20 Feb 20242,990.003,160.002,950.003,100.003,100.00124,400
19 Feb 20243,000.003,000.002,970.002,990.002,990.00221,800
16 Feb 20243,020.003,030.002,970.002,970.002,970.0074,600
15 Feb 20242,970.003,060.002,970.003,020.003,020.0025,800
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...