Skip to main content
logo
Halcom VietNam JSC (HOSE:HID)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,930.00
-20.00 (-0.68%)
At close: Aug 25, 2025

Halcom VietNam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20252,970.002,970.002,930.002,950.002,950.00-1.01%132,004
Aug 19, 20252,990.003,040.002,920.002,980.002,980.00-0.33%122,862
Aug 18, 20252,950.003,000.002,950.002,990.002,990.001.36%29,828
Aug 15, 20253,000.003,040.002,930.002,950.002,950.00-1.34%289,363
Aug 14, 20253,000.003,040.002,970.002,990.002,990.00-0.66%139,871
Aug 13, 20253,000.003,050.002,960.003,010.003,010.00-89,377
Aug 12, 20253,020.003,040.003,000.003,010.003,010.00-0.33%58,138
Aug 11, 20252,960.003,070.002,960.003,020.003,020.002.03%180,261
Aug 8, 20252,930.003,040.002,930.002,960.002,960.000.34%173,390
Aug 7, 20252,990.003,040.002,940.002,950.002,950.00-1.34%119,772
Aug 6, 20253,010.003,020.002,920.002,990.002,990.00-0.66%150,005
Aug 5, 20253,050.003,100.002,970.003,010.003,010.00-1.31%190,811
Aug 4, 20252,930.003,050.002,930.003,050.003,050.004.45%233,082
Aug 1, 20252,920.002,930.002,890.002,920.002,920.00-0.34%402,151
Jul 31, 20252,970.002,970.002,890.002,930.002,930.00-1.35%322,470
Jul 30, 20252,900.003,010.002,900.002,970.002,970.001.02%145,813
Jul 29, 20252,990.002,990.002,910.002,940.002,940.00-1.67%239,031
Jul 28, 20252,900.003,030.002,900.002,990.002,990.00-352,706
Jul 25, 20252,950.003,000.002,890.002,990.002,990.00-0.33%187,856
Jul 24, 20253,000.003,000.002,930.003,000.003,000.00-117,792
Jul 23, 20252,980.003,040.002,950.003,000.003,000.000.67%81,732
Jul 22, 20253,050.003,050.002,850.002,980.002,980.00-1.97%193,447
Jul 21, 20253,030.003,090.003,000.003,040.003,040.001.67%465,544
Jul 18, 20252,880.003,020.002,870.002,990.002,990.004.18%338,040
Jul 17, 20252,880.002,930.002,840.002,870.002,870.001.41%282,369
Jul 16, 20252,880.002,880.002,820.002,830.002,830.00-1.74%124,956
Jul 15, 20252,870.002,900.002,870.002,880.002,880.00-0.35%126,505
Jul 14, 20252,890.002,950.002,880.002,890.002,890.00-258,011
Jul 11, 20252,910.002,940.002,870.002,890.002,890.00-0.34%90,359
Jul 10, 20252,920.002,920.002,810.002,900.002,900.00-0.68%352,707
Jul 9, 20252,900.003,010.002,890.002,920.002,920.001.39%380,241
Jul 8, 20252,890.003,000.002,870.002,880.002,880.000.35%444,847
Jul 7, 20252,690.002,870.002,680.002,870.002,870.006.69%749,831
Jul 4, 20252,600.002,700.002,560.002,690.002,690.004.26%237,424
Jul 3, 20252,540.002,700.002,500.002,580.002,580.001.98%244,959
Jul 2, 20252,540.002,550.002,500.002,530.002,530.000.40%258,814
Jul 1, 20252,560.002,560.002,500.002,520.002,520.00-0.40%190,900
Jun 30, 20252,530.002,550.002,500.002,530.002,530.00-0.39%263,666
Jun 27, 20252,540.002,550.002,510.002,540.002,540.00-0.39%162,330
Jun 26, 20252,560.002,560.002,530.002,550.002,550.00-0.39%80,899
Jun 25, 20252,580.002,580.002,510.002,560.002,560.00-232,028
Jun 24, 20252,560.002,570.002,530.002,560.002,560.00-53,518
Jun 23, 20252,570.002,570.002,520.002,560.002,560.000.79%87,905
Jun 20, 20252,550.002,610.002,530.002,540.002,540.00-1.55%163,701
Jun 19, 20252,590.002,590.002,520.002,580.002,580.00-0.39%102,015
Jun 18, 20252,630.002,630.002,420.002,590.002,590.00-0.38%326,261