Skip to main content
logo
Halcom VietNam JSC (HOSE:HID)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,650.00
-30.00 (-0.82%)
At close: Oct 30, 2025

Halcom VietNam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,810.003,900.003,810.003,900.003,900.006.85%1,939,146
Oct 30, 20253,690.003,690.003,590.003,650.003,650.00-0.82%55,760
Oct 29, 20253,710.003,810.003,660.003,680.003,680.00-0.54%264,348
Oct 28, 20253,510.003,730.003,430.003,700.003,700.005.41%972,588
Oct 27, 20253,560.003,590.003,480.003,510.003,510.00-1.40%390,200
Oct 24, 20253,400.003,600.003,390.003,560.003,560.004.71%531,404
Oct 23, 20253,540.003,590.003,400.003,400.003,400.00-3.95%68,106
Oct 22, 20253,450.003,560.003,400.003,540.003,540.002.61%169,431
Oct 21, 20253,400.003,550.003,400.003,450.003,450.00-1.15%225,326
Oct 20, 20253,430.003,510.003,410.003,490.003,490.001.75%1,163,109
Oct 17, 20253,450.003,480.003,390.003,430.003,430.00-0.58%81,602
Oct 16, 20253,420.003,500.003,420.003,450.003,450.000.88%175,201
Oct 15, 20253,380.003,490.003,380.003,420.003,420.001.18%215,740
Oct 14, 20253,300.003,400.003,300.003,380.003,380.002.11%177,509
Oct 13, 20253,150.003,380.003,150.003,310.003,310.00-0.90%297,274
Oct 10, 20253,470.003,470.003,340.003,340.003,340.00-3.75%623,050
Oct 9, 20253,610.003,720.003,460.003,470.003,470.00-1.70%267,565
Oct 8, 20253,510.003,630.003,510.003,530.003,530.00-2.49%398,850
Oct 7, 20253,900.003,950.003,620.003,620.003,620.00-6.70%689,475
Oct 6, 20253,810.004,000.003,810.003,880.003,880.002.11%414,819
Oct 3, 20254,060.004,060.003,730.003,800.003,800.00-1,542,340
Oct 2, 20253,800.003,800.003,800.003,800.003,800.006.74%506,743
Oct 1, 20253,440.003,560.003,440.003,560.003,560.006.91%324,662
Sep 30, 20253,150.003,330.003,130.003,330.003,330.006.73%613,808
Sep 29, 20253,240.003,240.003,120.003,120.003,120.00-0.95%220,893
Sep 26, 20253,200.003,280.003,150.003,150.003,150.00-1.25%417,200
Sep 25, 20253,240.003,280.003,180.003,190.003,190.000.31%177,528
Sep 24, 20253,140.003,300.003,140.003,180.003,180.001.27%766,750
Sep 23, 20253,190.003,210.003,140.003,140.003,140.00-0.32%244,013
Sep 22, 20253,150.003,210.003,120.003,150.003,150.000.96%369,810
Sep 19, 20253,140.003,150.003,120.003,120.003,120.00-0.64%157,585
Sep 18, 20253,100.003,170.003,100.003,140.003,140.000.96%229,346
Sep 17, 20253,230.003,250.003,110.003,110.003,110.00-3.72%243,150
Sep 16, 20253,130.003,260.003,110.003,230.003,230.003.86%610,475
Sep 15, 20253,140.003,180.003,110.003,110.003,110.00-0.96%380,265
Sep 12, 20253,170.003,180.003,100.003,140.003,140.00-607,910
Sep 11, 20252,940.003,140.002,940.003,140.003,140.006.80%967,227
Sep 10, 20252,930.002,940.002,900.002,940.002,940.000.34%34,919
Sep 9, 20252,940.002,950.002,920.002,930.002,930.00-0.34%129,444
Sep 8, 20252,940.002,990.002,930.002,940.002,940.00-103,332
Sep 5, 20252,980.002,990.002,930.002,940.002,940.00-1.34%373,206
Sep 4, 20252,990.002,990.002,960.002,980.002,980.00-83,730
Sep 3, 20252,970.003,000.002,920.002,980.002,980.000.34%51,277
Aug 29, 20252,920.003,000.002,910.002,970.002,970.001.71%88,058
Aug 28, 20252,910.002,940.002,880.002,920.002,920.00-0.34%170,446
Aug 27, 20252,950.002,960.002,920.002,930.002,930.00-0.68%34,842
Aug 26, 20252,960.002,960.002,900.002,950.002,950.000.68%40,782
Aug 25, 20252,950.002,960.002,910.002,930.002,930.00-0.68%121,848
Aug 22, 20252,960.003,000.002,900.002,950.002,950.00-1.34%173,011
Aug 21, 20252,960.002,990.002,930.002,990.002,990.001.36%82,511