Skip to main content
logo
Halcom VietNam JSC (HOSE:HID)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,120.00
-20.00 (-0.64%)
At close: Sep 19, 2025

Halcom VietNam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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