Halcom VietNam JSC (HOSE:HID)
Vietnam · Delayed Price · Currency is VND 4,850.00
-50.00 (-1.02%)
At close: Feb 27, 2026
Halcom VietNam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4,530.00 | 4,790.00 | 4,520.00 | 4,640.00 | 4,640.00 | -4.33% | 1,084,470 |
| Feb 27, 2026 | 4,900.00 | 4,950.00 | 4,820.00 | 4,850.00 | 4,850.00 | -1.02% | 688,292 |
| Feb 26, 2026 | 5,000.00 | 5,000.00 | 4,850.00 | 4,900.00 | 4,900.00 | -1.41% | 571,641 |
| Feb 25, 2026 | 5,050.00 | 5,070.00 | 4,960.00 | 4,970.00 | 4,970.00 | -1.58% | 678,637 |
| Feb 24, 2026 | 5,190.00 | 5,330.00 | 5,000.00 | 5,050.00 | 5,050.00 | -2.51% | 455,464 |
| Feb 23, 2026 | 5,000.00 | 5,280.00 | 4,990.00 | 5,180.00 | 5,180.00 | 3.60% | 360,029 |
| Feb 13, 2026 | 5,000.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.20% | 328,642 |
| Feb 12, 2026 | 5,100.00 | 5,150.00 | 4,960.00 | 4,990.00 | 4,990.00 | -1.19% | 213,042 |
| Feb 11, 2026 | 4,770.00 | 5,130.00 | 4,770.00 | 5,050.00 | 5,050.00 | 4.12% | 463,989 |
| Feb 10, 2026 | 5,050.00 | 5,150.00 | 4,850.00 | 4,850.00 | 4,850.00 | -3.77% | 424,430 |
| Feb 9, 2026 | 4,960.00 | 5,150.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1.82% | 258,605 |
| Feb 6, 2026 | 5,170.00 | 5,170.00 | 4,880.00 | 4,950.00 | 4,950.00 | -4.44% | 743,774 |
| Feb 5, 2026 | 5,450.00 | 5,490.00 | 5,180.00 | 5,180.00 | 5,180.00 | -4.07% | 473,267 |
| Feb 4, 2026 | 5,320.00 | 5,580.00 | 5,250.00 | 5,400.00 | 5,400.00 | -2.88% | 503,035 |
| Feb 3, 2026 | 5,240.00 | 5,900.00 | 5,240.00 | 5,560.00 | 5,560.00 | -1.24% | 2,495,856 |
| Feb 2, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | -6.94% | 711,250 |
| Jan 30, 2026 | 6,430.00 | 6,440.00 | 6,000.00 | 6,050.00 | 6,050.00 | -5.91% | 676,804 |
| Jan 29, 2026 | 6,200.00 | 6,590.00 | 6,150.00 | 6,430.00 | 6,430.00 | 3.71% | 470,210 |
| Jan 28, 2026 | 6,180.00 | 6,510.00 | 6,180.00 | 6,200.00 | 6,200.00 | - | 490,858 |
| Jan 27, 2026 | 6,110.00 | 6,390.00 | 6,010.00 | 6,200.00 | 6,200.00 | -4.02% | 878,668 |
| Jan 26, 2026 | 6,800.00 | 6,900.00 | 6,460.00 | 6,460.00 | 6,460.00 | -6.92% | 1,402,192 |
| Jan 23, 2026 | 6,830.00 | 7,050.00 | 6,660.00 | 6,940.00 | 6,940.00 | 3.58% | 1,308,732 |
| Jan 22, 2026 | 6,350.00 | 6,700.00 | 6,350.00 | 6,700.00 | 6,700.00 | 6.86% | 1,771,622 |
| Jan 21, 2026 | 6,090.00 | 6,270.00 | 6,000.00 | 6,270.00 | 6,270.00 | 7.00% | 1,723,006 |
| Jan 20, 2026 | 5,400.00 | 5,860.00 | 5,390.00 | 5,860.00 | 5,860.00 | 6.93% | 713,564 |
| Jan 19, 2026 | 5,800.00 | 5,860.00 | 5,460.00 | 5,480.00 | 5,480.00 | -6.64% | 1,215,713 |
| Jan 16, 2026 | 6,140.00 | 6,140.00 | 5,500.00 | 5,870.00 | 5,870.00 | 2.26% | 3,308,783 |
| Jan 15, 2026 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 6.89% | 302,429 |
| Jan 14, 2026 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 6.97% | 297,189 |
| Jan 13, 2026 | 4,800.00 | 5,020.00 | 4,800.00 | 5,020.00 | 5,020.00 | 6.81% | 497,248 |
| Jan 12, 2026 | 4,600.00 | 4,980.00 | 4,480.00 | 4,700.00 | 4,700.00 | -0.63% | 958,876 |
| Jan 9, 2026 | 5,000.00 | 5,070.00 | 4,730.00 | 4,730.00 | 4,730.00 | -6.89% | 1,889,795 |
| Jan 8, 2026 | 5,460.00 | 5,580.00 | 5,080.00 | 5,080.00 | 5,080.00 | -6.96% | 1,889,255 |
| Jan 7, 2026 | 5,250.00 | 5,650.00 | 5,120.00 | 5,460.00 | 5,460.00 | 0.18% | 2,013,589 |
| Jan 6, 2026 | 5,850.00 | 5,850.00 | 5,450.00 | 5,450.00 | 5,450.00 | -6.84% | 1,648,239 |
| Jan 5, 2026 | 6,400.00 | 6,470.00 | 5,850.00 | 5,850.00 | 5,850.00 | -6.85% | 1,127,253 |
| Dec 31, 2025 | 5,870.00 | 6,300.00 | 5,870.00 | 6,280.00 | 6,280.00 | 6.08% | 1,329,798 |
| Dec 30, 2025 | 6,100.00 | 6,450.00 | 5,860.00 | 5,920.00 | 5,920.00 | -6.03% | 1,167,659 |
| Dec 29, 2025 | 6,050.00 | 6,540.00 | 6,050.00 | 6,300.00 | 6,300.00 | -0.47% | 971,664 |
| Dec 26, 2025 | 6,510.00 | 6,760.00 | 6,330.00 | 6,330.00 | 6,330.00 | -6.91% | 1,649,633 |
| Dec 25, 2025 | 6,600.00 | 7,300.00 | 6,490.00 | 6,800.00 | 6,800.00 | -1.73% | 1,688,553 |
| Dec 24, 2025 | 7,050.00 | 7,380.00 | 6,920.00 | 6,920.00 | 6,920.00 | -6.99% | 1,836,018 |
| Dec 23, 2025 | 8,100.00 | 8,290.00 | 7,440.00 | 7,440.00 | 7,440.00 | -7.00% | 2,176,786 |
| Dec 22, 2025 | 7,400.00 | 8,330.00 | 7,400.00 | 8,000.00 | 8,000.00 | 2.70% | 1,320,151 |
| Dec 19, 2025 | 8,950.00 | 8,950.00 | 7,790.00 | 7,790.00 | 7,790.00 | -6.93% | 3,739,026 |
| Dec 18, 2025 | 8,300.00 | 8,370.00 | 8,270.00 | 8,370.00 | 8,370.00 | 6.90% | 575,475 |
| Dec 17, 2025 | 6,810.00 | 7,830.00 | 6,810.00 | 7,830.00 | 7,830.00 | 6.97% | 4,324,999 |
| Dec 16, 2025 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | -6.99% | 112,081 |
| Dec 15, 2025 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | -6.97% | 211,457 |
| Dec 12, 2025 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | -6.93% | 338,184 |